建大 (2106)-富邦-彰化券商分點個股進出

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－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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	1	33.50	0	0.00	33.30	1	806	0.12%
2024/05/06	12	33.68	0	0.00	33.75	12	793	1.51%
2024/05/03	1	33.65	1	33.75	33.60	0	789	0.00%
2024/05/02	9	33.70	0	0.00	33.75	9	786	1.14%
2024/04/30	0	0.00	1	33.25	33.25	-1	779	-0.13%
2024/04/29	1	33.05	0	0.00	33.30	1	784	0.13%
2024/04/26	1	32.80	4	33.10	32.85	-3	781	-0.38%
2024/04/24	0	0.00	0.1	34.00	33.45	-0.1	774	-0.01%
2024/04/23	1	33.60	1	33.80	33.80	0	779	0.00%
2024/04/19	0	0.00	1	33.50	33.70	-1	790	-0.13%
2024/04/17	0	0.00	2	33.40	33.85	-2	756	-0.26%
2024/04/12	1	33.45	22	33.45	33.50	-21	696	-3.02%
2024/04/09	0	0.00	1	32.45	32.85	-1	664	-0.15%
2024/04/01	4	31.98	0	0.00	32.00	4	629	0.64%
2024/03/28	0	0.00	10	32.20	32.15	-10	611	-1.63%
2024/03/27	0	0.00	0	31.55	31.70	0	589	0.00%
2024/03/26	0	0.00	2	31.43	31.10	-2	576	-0.35%
2024/03/21	0	31.05	0	0.00	31.10	0	568	0.00%
2024/03/20	0	0.00	1	31.15	31.15	-1	567	-0.18%
2024/03/14	0	0.00	8	30.70	30.85	-8	547	-1.46%
2024/03/13	0	0.00	1	30.50	30.50	-1	540	-0.19%
2024/03/05	0.7	29.95	0	0.00	30.00	0.7	568	0.11%
2024/03/04	0	0.00	2	30.05	29.95	-2	572	-0.35%
2024/02/29	0	0.00	4	29.95	30.25	-4	595	-0.67%
2024/02/23	0.1	30.35	0	0.00	30.00	0.1	603	0.01%
2024/02/20	0	0.00	1	30.25	30.20	-1	669	-0.15%
2024/02/19	2	30.45	2	30.33	30.50	0	684	0.00%
2024/02/16	4	30.15	0	0.00	30.30	4	725	0.55%
2024/02/15	1	29.95	0	0.00	29.95	1	724	0.14%
2024/01/24	0	0.00	2	29.75	29.85	-2	703	-0.28%
2024/01/23	0	29.50	0	0.00	29.40	0	699	0.00%
2024/01/17	1	29.40	0	0.00	29.45	1	666	0.15%
2024/01/08	0	0.00	3	31.25	31.00	-3	657	-0.46%
2024/01/04	10	31.00	0	0.00	31.05	10	650	1.54%
2024/01/03	0	0.00	5	31.20	31.30	-5	647	-0.77%
2023/12/28	0	0.00	1	30.95	31.05	-1	627	-0.16%
2023/12/21	0	0.00	6	30.88	31.25	-6	603	-0.99%
2023/12/19	4	30.55	0	0.00	30.50	4	581	0.69%
2023/12/15	0.3	31.00	1	30.80	30.75	-0.7	570	-0.13%
2023/12/14	0	0.00	4	31.10	31.00	-4	563	-0.71%
2023/12/13	4	30.70	0	0.00	30.70	4	552	0.72%
2023/12/12	4	30.90	1	30.80	30.90	3	550	0.55%
2023/12/08	1	31.40	0	0.00	31.20	1	552	0.18%
2023/11/30	2	31.65	0	0.00	31.70	2	507	0.39%
2023/11/24	0	0.00	9	31.65	31.60	-9	482	-1.87%
2023/11/22	1	32.20	0	0.00	31.85	1	472	0.21%
2023/11/21	0	0.00	3.6	32.04	31.90	-3.6	464	-0.78%
2023/11/20	0	0.00	1	31.70	31.90	-1	435	-0.23%
2023/11/16	0	0.00	1	30.95	30.95	-1	407	-0.25%
2023/11/15	0	0.00	82.6	30.85	31.20	-82.6	394	-20.92%
2023/11/10	0	0.00	2	29.55	29.40	-2	355	-0.56%
2023/11/01	0	0.00	4	29.10	29.00	-4	385	-1.04%
2023/10/18	1	29.00	0	0.00	29.65	1	439	0.23%
2023/10/17	1	29.05	1	29.10	29.20	0	410	0.00%
2023/09/28	14	29.48	9	29.50	29.45	5	498	1.00%
2023/09/21	8	30.13	0.1	29.90	29.90	7.9	551	1.43%
2023/09/20	4.3	30.31	0	0.00	30.40	4.3	555	0.77%
2023/09/19	3	30.45	0	0.00	30.45	3	562	0.54%
2023/09/18	1	30.20	0	0.00	30.30	1	570	0.18%
2023/09/14	8	30.40	0	0.00	30.30	8	580	1.38%
2023/09/13	0	0.00	8	30.60	30.45	-8	584	-1.37%
2023/09/12	16	29.91	0	0.00	30.00	16	602	2.65%
2023/09/11	4	29.80	0	0.00	29.70	4	605	0.66%
2023/09/08	10	29.80	0	0.00	29.85	10	612	1.63%
2023/09/07	0.4	29.95	0	0.00	29.75	0.4	614	0.07%
2023/09/06	0	0.00	0	30.05	30.15	0	616	0.00%
2023/08/14	3	29.10	0	0.00	29.20	3	625	0.48%
2023/08/04	1	29.30	0	0.00	29.30	1	665	0.15%
2023/08/01	5	29.20	1	29.20	29.35	4	662	0.60%
2023/07/24	1	29.05	0	0.00	29.05	1	662	0.15%
2023/07/19	4	29.66	0	0.00	29.50	4	640	0.62%
2023/07/18	11	29.84	0	0.00	29.80	11	629	1.75%
2023/07/14	3	29.85	0	0.00	29.85	3	629	0.48%
2023/07/12	0	0.00	0.2	31.30	31.30	-0.2	604	-0.03%
2023/07/10	0	0.00	0	31.65	31.45	0	603	0.00%
2023/07/07	0	31.35	40	31.22	31.25	-40	609	-6.56%
2023/07/05	8	31.33	1	31.55	31.35	7	603	1.16%
2023/07/04	20	31.65	0	0.00	31.60	20	598	3.34%
2023/07/03	22	32.28	0	0.00	32.20	22	586	3.75%
2023/06/30	4	32.20	25	32.13	32.10	-21	588	-3.57%
2023/06/29	14	32.35	0	0.00	32.20	14	586	2.39%
2023/06/26	0	0.00	8	32.20	32.25	-8	596	-1.34%
2023/06/21	0	0.00	17	32.00	32.10	-17	673	-2.52%
2023/06/16	1	32.05	0	0.00	31.90	1	666	0.15%
2023/06/15	0	0.00	0.8	31.40	31.60	-0.8	641	-0.12%
2023/06/14	10	31.45	0	0.00	31.45	10	646	1.55%
2023/06/08	12	31.08	0	0.00	31.00	12	651	1.84%
2023/06/07	4	31.25	0	0.00	31.25	4	657	0.61%
2023/06/02	0.9	31.00	1	31.00	31.00	-0.1	662	-0.02%
2023/05/26	1	30.65	0	0.00	30.65	1	662	0.15%
2023/05/19	0	0.00	1.1	30.75	30.95	-1.1	650	-0.17%
2023/05/15	4	30.19	0	0.00	30.20	4	635	0.63%
2023/05/12	10	30.59	0	0.00	30.25	10	631	1.58%
2023/05/11	10	30.59	0	0.00	30.35	10	623	1.60%
2023/05/10	0	31.70	0	0.00	31.45	0	595	0.00%
2023/05/09	0	0.00	0	31.80	31.65	0	596	0.00%
2023/05/03	0	31.50	0	0.00	31.40	0	591	0.00%
2023/04/27	0	31.80	0	0.00	31.30	0	603	0.00%
2023/04/25	25	31.18	0	0.00	31.15	25	600	4.16%
2023/03/24	0	0.00	4	32.10	31.85	-4	503	-0.79%
2023/03/23	4	30.65	0	0.00	30.70	4	419	0.95%
2023/03/22	0.1	30.80	0	0.00	30.80	0.1	416	0.02%
2023/03/16	0	0.00	16	30.60	30.60	-16	424	-3.77%
2023/02/16	0	0.00	5	31.75	31.85	-5	445	-1.12%
2023/02/14	0	0.00	0	31.30	31.20	0	453	0.00%
2023/02/08	1	31.30	0	0.00	31.20	1	458	0.22%
2023/02/07	0	0.00	5	31.45	31.30	-5	453	-1.10%
2023/02/03	0	0.00	2	31.15	31.30	-2	447	-0.45%
2023/02/02	1	31.05	1	31.15	31.15	0	445	0.00%
2023/01/30	1	30.75	0	0.00	30.80	1	443	0.23%
2023/01/10	2	30.90	0	0.00	30.70	2	475	0.42%
2023/01/06	5	30.72	0	0.00	30.75	5	481	1.04%
2023/01/03	7	30.33	0	0.00	30.30	7	516	1.36%
2022/12/22	5	30.20	0	0.00	30.15	5	566	0.88%
2022/12/20	1	29.95	0	0.00	29.95	1	613	0.16%
2022/12/06	5	31.35	0	0.00	31.10	5	904	0.55%
2022/11/30	0	0.00	5	31.45	31.30	-5	902	-0.55%
2022/11/24	0	0.00	5	31.35	31.35	-5	953	-0.52%
2022/11/11	10	30.52	25	30.57	30.25	-15	1,044	-1.44%
2022/11/09	25	31.00	0	0.00	31.00	25	1,082	2.31%
2022/11/03	0	0.00	0.1	30.40	30.40	-0.1	1,295	-0.01%
2022/10/25	2	30.05	0	0.00	30.15	2	1,427	0.14%
2022/10/17	0	0.00	11	30.21	30.55	-11	1,590	-0.69%
2022/10/14	11	30.78	10	30.80	30.80	1	1,617	0.06%
2022/10/13	10	30.42	0	0.00	30.45	10	1,684	0.59%
2022/10/12	0	0.00	7	30.75	31.10	-7	1,717	-0.41%
2022/10/11	7	30.99	0	0.00	31.10	7	1,782	0.39%
2022/10/06	2	32.20	6	32.17	32.35	-4	1,944	-0.21%
2022/10/04	4	32.05	0	0.00	32.30	4	2,045	0.20%
2022/09/29	1	32.05	0	0.00	32.30	1	2,154	0.05%
2022/09/28	0	0.00	9	32.17	31.70	-9	2,193	-0.41%
2022/09/27	8	32.62	0	0.00	32.70	8	2,359	0.34%
2022/09/26	13	32.86	18	32.59	32.45	-5	2,399	-0.21%
2022/09/23	2	34.55	0	0.00	33.90	2	2,504	0.08%
2022/09/22	3	34.83	0	0.00	35.00	3	2,608	0.12%
2022/09/21	4	36.33	5	36.60	35.65	-1	2,658	-0.04%
2022/09/16	1	35.55	1	35.60	35.60	0	2,706	0.00%
2022/09/15	5	35.14	9	34.95	35.10	-4	2,678	-0.15%
2022/09/14	12	33.55	12	33.77	34.15	0	2,625	0.00%
2022/09/12	2	32.90	0	0.00	33.05	2	2,596	0.08%
2022/09/07	1	32.20	0	0.00	32.15	1	2,600	0.04%
2022/09/05	1	33.30	0	0.00	33.25	1	2,592	0.04%
2022/09/01	1	34.30	0	0.00	34.25	1	2,567	0.04%
2022/08/31	0	0.00	1	34.85	34.85	-1	2,552	-0.04%
2022/08/29	1	33.75	0	0.00	33.75	1	2,524	0.04%
2022/08/22	3	34.05	0	0.00	33.90	3	2,481	0.12%
2022/08/19	2	34.48	0	0.00	34.40	2	2,468	0.08%
2022/08/15	0	0.00	3	34.53	35.00	-3	2,372	-0.13%
2022/08/12	3	35.48	0	0.00	35.15	3	2,317	0.13%
2022/08/08	0	0.00	3.7	37.30	37.95	-3.7	2,187	-0.17%
2022/08/03	3	38.80	4	38.20	38.00	-1	2,154	-0.05%
2022/08/01	1	38.00	1	38.60	38.50	0	2,131	0.00%
2022/07/29	0	0.00	3	38.00	38.50	-3	2,114	-0.14%
2022/07/27	6	37.50	6	37.80	37.80	0	2,063	0.00%
2022/07/25	0	0.00	1	37.10	37.10	-1	1,999	-0.05%
2022/07/21	0	0.00	0.4	36.20	36.65	-0.4	1,948	-0.02%
2022/07/20	0	0.00	10	36.75	36.60	-10	1,922	-0.52%
2022/07/19	1	37.75	2	37.60	37.30	-1	1,869	-0.05%
2022/07/18	0	0.00	6.2	36.75	37.00	-6.2	1,838	-0.34%
2022/07/15	13	35.53	43.4	36.31	36.50	-30.4	1,791	-1.70%
2022/07/13	0	0.00	2.1	34.63	35.25	-2.1	1,669	-0.12%
2022/07/12	0	0.00	10	34.10	34.25	-10	1,615	-0.62%
2022/07/11	1	33.80	1	34.75	33.55	0	1,573	0.00%
2022/07/08	1	34.40	0	0.00	34.30	1	1,550	0.06%
2022/07/07	0	0.00	2	34.05	34.50	-2	1,515	-0.13%
2022/07/05	12	34.87	2	35.55	34.65	10	1,439	0.69%
2022/06/30	0	0.00	8	33.83	34.60	-8	1,082	-0.74%
2022/06/29	1	33.90	6	33.66	33.20	-5	956	-0.52%
2022/06/28	0	0.00	246	32.81	33.55	-246	893	-27.52%	大賣/鉅額交易
2022/06/27	0	0.00	122	32.43	32.25	-122	809	-15.07%	大賣/鉅額交易
2022/06/24	0	0.00	40	31.89	32.00	-40	797	-5.02%
2022/06/13	20	30.58	0	0.00	30.75	20	1,067	1.87%
2022/05/26	0	0.00	0	30.70	30.70	0	1,134	0.00%
2022/05/25	0	0.00	1	30.65	30.75	-1	1,138	-0.09%
2022/05/24	4	30.80	0	0.00	30.60	4	1,158	0.35%
2022/05/20	0	0.00	4	31.45	31.20	-4	1,171	-0.34%
2022/05/19	0	0.00	1	30.70	30.90	-1	1,162	-0.09%
2022/05/18	1	30.50	0	0.00	30.90	1	1,157	0.09%
2022/05/16	1	29.40	0	0.00	30.15	1	1,149	0.09%
2022/05/11	0	0.00	1	30.35	30.25	-1	1,117	-0.09%
2022/05/10	0	0.00	10	30.34	30.60	-10	1,115	-0.90%
2022/05/09	1	30.50	0	0.00	30.60	1	1,112	0.09%
2022/05/06	0	0.00	2	31.40	31.60	-2	1,103	-0.18%
2022/04/29	0	0.00	8	32.30	31.55	-8	1,132	-0.71%
2022/04/27	0	0.00	40	31.35	31.40	-40	1,126	-3.55%
2022/04/25	81	31.99	10	32.00	31.90	71	1,129	6.29%
2022/04/21	0	0.00	3.1	33.09	32.80	-3.1	1,105	-0.28%
2022/04/20	10	33.10	78	33.02	32.95	-68	1,085	-6.26%
2022/04/15	124	32.03	0	0.00	31.95	124	1,028	12.05%	大買/鉅額交易
2022/04/14	54	32.17	0	0.00	32.25	54	1,025	5.26%
2022/04/13	20	31.71	0	0.00	31.90	20	1,022	1.96%
2022/04/12	3	31.22	0	0.00	31.75	3	1,023	0.29%
2022/04/11	21	31.39	1	31.10	31.10	20	1,022	1.96%
2022/04/08	10	31.85	0	0.00	31.95	10	1,008	0.99%
2022/04/07	113	31.96	0	0.00	31.85	113	1,020	11.07%	大買/鉅額交易
2022/03/31	103	31.97	6	31.95	32.10	97	1,032	9.40%	大買/
2022/03/29	3	32.10	0	0.00	32.15	3	1,002	0.30%
2022/03/24	7	31.64	184	31.78	31.75	-177	952	-18.58%	大賣/鉅額交易
2022/03/23	1	32.45	2	32.83	32.65	-1	900	-0.11%
2022/03/22	1	33.00	20	32.90	32.95	-19	887	-2.14%
2022/03/21	6	33.25	443	32.94	33.30	-437	861	-50.70%	大賣/鉅額交易
2022/03/18	1	31.85	13	31.87	32.00	-12	792	-1.51%
2022/03/14	2	30.90	2	30.75	30.85	0	790	0.00%
2022/03/08	0	0.00	75	29.80	29.75	-75	793	-9.46%
2022/03/07	1	29.85	0	0.00	29.85	1	788	0.13%
2022/03/03	1	30.30	0	0.00	30.20	1	794	0.13%
2022/03/02	1	30.30	0	0.00	30.20	1	804	0.12%
2022/02/25	0	0.00	10	30.05	30.05	-10	812	-1.23%
2022/02/24	0	0.00	5	30.00	30.00	-5	823	-0.61%
2022/02/17	0	0.00	4	30.60	30.60	-4	857	-0.47%
2022/02/16	1	30.45	0	0.00	30.55	1	859	0.12%
2022/02/14	1	30.60	2	30.20	30.20	-1	883	-0.11%
2022/02/09	10	30.75	0	0.00	30.80	10	895	1.12%
2022/01/26	1	29.95	0	0.00	29.95	1	887	0.12%
2022/01/21	1	30.20	0	0.00	30.20	1	900	0.11%
2022/01/13	0	0.00	30	30.40	30.40	-30	914	-3.28%
2022/01/12	0	30.50	0	0.00	30.45	0	916	0.00%
2022/01/07	0	0.00	6	30.35	30.45	-6	930	-0.65%
2022/01/06	0.1	30.65	0	0.00	30.70	0.1	928	0.01%
2022/01/04	0	0.00	0	30.90	30.90	0	934	0.00%
2021/12/30	0	31.05	2	31.05	31.10	-2	932	-0.21%
2021/12/28	1	30.90	0	0.00	31.00	1	945	0.11%
2021/12/27	2	30.80	0	0.00	31.05	2	951	0.21%
2021/12/17	0	0.00	0	30.25	30.45	0	986	0.00%
2021/12/16	1	30.05	0	0.00	30.10	1	995	0.10%
2021/12/14	41	30.57	0	0.00	30.30	41	1,002	4.09%
2021/12/13	1	30.90	0	0.00	30.95	1	982	0.10%
2021/12/10	40	30.98	0	0.00	31.05	40	982	4.07%
2021/12/09	1	31.10	0	0.00	31.30	1	975	0.10%
2021/12/08	14	30.20	0	0.00	30.45	14	919	1.52%
2021/11/30	2	29.93	0	0.00	29.55	2	948	0.21%
2021/11/29	10	29.65	0	0.00	29.70	10	947	1.06%
2021/11/26	12.2	30.01	0	30.05	30.00	12.2	951	1.28%
2021/11/25	0	0.00	0.1	30.30	30.15	-0.1	972	-0.01%
2021/11/23	1	30.00	0	0.00	30.05	1	991	0.10%
2021/11/22	4.1	30.18	0	0.00	30.30	4.1	1,006	0.40%
2021/11/19	32	30.21	0	0.00	30.20	32	1,054	3.04%
2021/11/17	23	30.15	0	0.00	30.25	23	1,091	2.11%
2021/11/16	20	30.35	0	30.50	30.35	20	1,104	1.81%
2021/11/15	1	30.40	0	0.00	30.35	1	1,125	0.09%
2021/11/12	1	30.40	0	0.00	30.35	1	1,135	0.09%
2021/11/11	1	30.50	0	0.00	30.50	1	1,149	0.09%
2021/11/10	0	0.00	3	30.87	31.00	-3	1,164	-0.26%
2021/11/08	0.1	30.60	0.1	30.40	30.75	0	1,174	0.00%
2021/11/05	40	30.38	0	0.00	30.55	40	1,168	3.42%
2021/11/04	30	30.55	0	0.00	30.55	30	1,164	2.58%
2021/10/29	0	0.00	0.1	30.70	30.60	-0.1	1,165	0.00%
2021/10/27	0	0.00	0.1	31.05	31.15	-0.1	1,155	0.00%
2021/10/25	0	0.00	1	31.30	31.30	-1	1,144	-0.09%
2021/10/21	0	0.00	1	31.40	31.25	-1	1,142	-0.09%
2021/10/14	0	0.00	0	30.80	30.80	0	1,164	0.00%
2021/10/13	1	30.10	0.4	30.80	30.25	0.6	1,172	0.05%
2021/10/06	3	30.20	0	0.00	30.10	3	1,197	0.25%
2021/10/04	110	31.01	0	0.00	30.35	110	1,193	9.21%	大買/鉅額交易
2021/10/01	10	31.30	0	0.00	31.10	10	1,188	0.84%
2021/09/30	10	32.20	0	0.00	32.25	10	1,167	0.86%
2021/09/24	50	31.03	0	0.00	31.10	50	1,151	4.34%
2021/09/23	63	31.11	0	0.00	31.00	63	1,147	5.49%
2021/09/22	10	31.35	0	0.00	31.20	10	1,148	0.87%
2021/09/17	76	32.07	0	0.00	32.30	76	1,131	6.72%
2021/09/16	25	32.06	0	0.00	32.15	25	1,131	2.21%
2021/09/15	20	32.08	0	0.00	32.05	20	1,143	1.75%
2021/09/14	10	32.50	0	0.00	32.45	10	1,162	0.86%
2021/09/10	20	31.84	0	0.00	31.90	20	1,175	1.70%
2021/09/08	104	31.93	0	0.00	31.70	104	1,185	8.77%	大買/鉅額交易
2021/09/06	0.1	32.95	0	0.00	32.75	0.1	1,168	0.01%
2021/08/31	0	0.00	230	33.00	33.30	-230	1,117	-20.57%	大賣/鉅額交易
2021/08/30	10	32.20	10	32.50	32.40	0	1,103	0.00%
2021/08/27	0	0.00	48	32.56	32.50	-48	1,092	-4.39%
2021/08/25	139	32.86	0	0.00	33.05	139	1,074	12.93%	大買/鉅額交易
2021/08/24	101	33.06	0	0.00	33.15	101	1,018	9.92%	大買/鉅額交易
2021/08/23	0.1	33.86	61	33.82	33.35	-60.9	1,000	-6.09%
2021/08/20	90	32.36	0	0.00	32.60	90	986	9.13%
2021/08/19	14	32.77	0	0.00	32.85	14	970	1.44%
2021/08/17	3	33.42	0	0.00	33.10	3	978	0.31%
2021/08/16	2	34.00	0	0.00	34.00	2	970	0.21%
2021/08/13	0	0.00	2	36.10	35.90	-2	964	-0.21%
2021/08/12	1	36.55	0	0.00	36.50	1	979	0.10%
2021/08/04	2	37.85	0	0.00	38.15	2	1,251	0.16%
2021/08/03	1	38.10	0	0.00	38.10	1	1,291	0.08%
2021/07/26	1	38.14	0	0.00	37.90	1	1,530	0.07%
2021/07/21	3	38.07	1.5	38.44	38.30	1.5	1,605	0.09%
2021/07/20	5.1	38.15	56	38.49	38.70	-50.9	1,617	-3.15%
2021/07/19	0	0.00	58	38.94	39.05	-58	1,648	-3.52%
2021/07/16	0	0.00	34	39.45	39.00	-34	1,770	-1.92%
2021/07/15	0	0.00	29	39.35	39.30	-29	1,840	-1.58%
2021/07/13	34	39.14	0	0.00	39.25	34	2,150	1.58%
2021/07/12	4	39.18	0	0.00	39.40	4	2,468	0.16%
2021/07/09	3	39.43	0	0.00	39.60	3	2,597	0.12%
2021/07/08	16	40.04	0	0.00	40.00	16	2,614	0.61%
2021/07/07	8	40.15	0	0.00	40.45	8	2,645	0.30%
2021/07/06	8	40.50	0	0.00	40.50	8	2,660	0.30%
2021/07/05	0	0.00	21.8	40.50	40.55	-21.8	2,696	-0.81%
2021/07/02	0	0.00	17	40.65	40.40	-17	2,736	-0.62%
2021/06/30	0	0.00	0	40.30	40.50	0	2,762	0.00%
2021/06/25	5	40.92	0	0.00	40.55	5	2,920	0.17%
2021/06/24	20	41.12	1	41.20	41.15	19	3,009	0.63%
2021/06/16	1	40.10	1	40.15	40.35	0	3,523	0.00%
2021/06/04	5	40.60	3.1	40.41	40.30	1.9	3,932	0.05%
2021/06/01	10	40.58	10	40.31	40.95	0	4,087	0.00%
2021/05/31	0	0.00	1	41.35	40.45	-1	4,121	-0.02%
2021/05/28	2	41.40	4	41.56	41.15	-2	4,176	-0.05%
2021/05/26	16	39.51	0	0.00	39.85	16	4,195	0.38%
2021/05/25	20	39.77	20	40.30	40.20	0	4,205	0.00%
2021/05/24	4	38.80	20	39.30	38.80	-16	4,203	-0.38%
2021/05/21	0	0.00	10	38.14	38.20	-10	4,217	-0.24%
2021/05/20	13	37.09	0	0.00	37.05	13	4,228	0.31%
2021/05/19	0	0.00	1	39.15	37.75	-1	4,215	-0.02%
2021/05/18	1	37.80	21	36.73	37.75	-20	4,179	-0.48%
2021/05/17	25	36.33	1	36.45	36.20	24	4,184	0.57%
2021/05/14	0	0.00	1	39.10	40.20	-1	4,115	-0.02%
2021/05/13	3	39.93	0	0.00	39.40	3	4,085	0.07%
2021/05/12	6	40.25	0	0.00	40.25	6	4,078	0.15%
2021/05/11	0	0.00	10	44.90	44.70	-10	4,027	-0.25%
2021/05/10	2	45.98	1	45.60	46.00	1	4,003	0.02%
2021/05/06	10	42.65	0	0.00	42.20	10	3,909	0.26%
2021/05/05	1	43.20	1	43.50	42.40	0	3,895	0.00%
2021/05/04	1	42.30	0	0.00	42.30	1	3,885	0.03%
2021/05/03	2	44.25	2	44.90	44.10	0	3,842	0.00%
2021/04/29	4	45.58	0	0.00	45.90	4	3,800	0.11%
2021/04/28	2	46.35	1	47.10	46.35	1	3,770	0.03%
2021/04/27	0	0.00	1	47.10	47.10	-1	3,761	-0.03%
2021/04/26	1	48.25	0	0.00	47.80	1	3,745	0.03%
2021/04/23	0	0.00	5	47.59	47.05	-5	3,758	-0.13%
2021/04/22	7	49.01	5	48.14	47.55	2	3,728	0.05%
2021/04/21	0	0.00	1	47.80	48.10	-1	3,613	-0.03%
2021/04/20	11	48.99	7	48.94	47.50	4	3,559	0.11%
2021/04/19	6	48.21	11	48.12	48.35	-5	3,427	-0.15%
2021/04/16	21	47.03	32	47.76	46.60	-11	3,297	-0.33%
2021/04/15	11	43.62	9	43.69	46.00	2	3,018	0.06%
2021/04/14	2	41.75	0	0.00	41.85	2	2,919	0.07%
2021/04/13	7	43.01	1	42.30	42.35	6	2,939	0.20%
2021/04/12	6	42.79	2.1	42.71	42.55	3.9	2,980	0.13%
2021/04/09	6	43.38	1	43.00	42.50	5	2,989	0.17%
2021/04/08	5	42.80	0	0.00	43.05	5	2,961	0.17%
2021/04/06	3	42.90	9	42.33	42.20	-6	2,932	-0.20%
2021/04/01	8	42.57	23	43.14	42.55	-15	2,916	-0.51%
2021/03/31	1	44.40	7	44.12	44.10	-6	2,887	-0.21%
2021/03/30	11	42.84	6	43.08	43.40	5	2,841	0.18%
2021/03/29	10	41.01	4.2	41.81	42.10	5.8	2,763	0.21%
2021/03/26	1	39.50	8	39.53	39.45	-7	2,680	-0.26%
2021/03/25	11	39.40	0	0.00	39.60	11	2,675	0.41%
2021/03/22	4	38.65	5	39.27	38.90	-1	2,621	-0.04%
2021/03/19	2	41.18	5	40.80	40.15	-3	2,578	-0.12%
2021/03/18	4	40.19	12	40.02	40.80	-8	2,192	-0.36%
2021/03/17	5	39.25	70	39.06	38.85	-65	2,118	-3.07%
2021/03/16	0	0.00	37	38.50	38.60	-37	2,068	-1.79%
2021/03/15	0	0.00	2	37.65	37.45	-2	1,994	-0.10%
2021/03/12	0	0.00	6	36.89	37.45	-6	1,969	-0.30%
2021/03/11	1	36.75	0	0.00	36.95	1	1,933	0.05%
2021/03/09	0	0.00	5	37.05	36.95	-5	1,907	-0.26%
2021/03/08	10	36.53	0	0.00	36.55	10	1,882	0.53%
2021/03/05	1	35.50	1	35.60	35.70	0	1,848	0.00%
2021/03/04	1	36.20	10	36.13	36.10	-9	1,867	-0.48%
2021/03/03	0	0.00	11	36.03	36.50	-11	1,871	-0.59%
2021/03/02	4	34.89	0	0.00	34.75	4	1,916	0.21%
2021/02/25	5	35.65	0	0.00	35.40	5	1,945	0.26%
2021/02/23	2	35.05	4	35.05	35.10	-2	2,050	-0.10%
2021/02/18	1	34.55	0	0.00	34.20	1	2,062	0.05%
2021/02/17	9	33.98	0	0.00	33.95	9	2,055	0.44%
2021/02/05	1.1	32.99	0	0.00	33.05	1.1	2,120	0.05%
2021/02/02	0	0.00	0	33.00	32.95	0	2,202	0.00%
2021/02/01	0	0.00	1	32.70	32.70	-1	2,236	-0.04%
2021/01/29	0	0.00	2	32.03	32.00	-2	2,276	-0.09%
2021/01/20	0	0.00	1	31.50	31.10	-1	2,601	-0.04%
2021/01/18	5	31.20	0	0.00	31.30	5	2,659	0.19%
2021/01/13	0	0.00	2	32.95	32.95	-2	2,657	-0.08%
2021/01/12	14	32.13	0	0.00	32.10	14	2,637	0.53%
2021/01/11	2	32.50	0	0.00	32.85	2	2,590	0.08%
2021/01/07	0	0.00	1	32.95	33.45	-1	2,532	-0.04%
2021/01/06	3	32.83	3	32.60	32.80	0	2,502	0.00%
2021/01/05	12	33.69	3	33.70	33.45	9	2,471	0.36%
2021/01/04	1	34.30	1	34.85	35.00	0	2,399	0.00%
2020/12/31	2	34.78	0	0.00	34.95	2	2,364	0.08%
2020/12/30	2	34.80	1	34.85	34.95	1	2,353	0.04%
2020/12/29	2.5	34.67	1	34.65	34.85	1.5	2,337	0.07%
2020/12/28	0	0.00	1.1	34.64	34.70	-1.1	2,328	-0.05%
2020/12/25	3	34.38	0	0.00	34.35	3	2,316	0.13%
2020/12/24	0	0.00	6	34.55	34.55	-6	2,319	-0.26%
2020/12/18	0	0.00	1	35.30	35.35	-1	2,319	-0.04%
2020/12/17	2	35.95	0	0.00	35.90	2	2,303	0.09%
2020/12/15	4	36.00	0	0.00	35.70	4	2,291	0.17%
2020/12/14	0	0.00	2	36.70	36.65	-2	2,274	-0.09%
2020/12/10	0	0.00	1	36.60	36.50	-1	2,233	-0.04%
2020/12/09	2	36.43	16	35.96	36.40	-14	2,218	-0.63%
2020/12/08	2	35.98	1	35.90	35.85	1	2,203	0.05%
2020/12/07	22	35.62	10	35.50	35.50	12	2,188	0.55%
2020/12/04	0	0.00	2	36.20	36.15	-2	2,165	-0.09%
2020/12/02	3	36.43	8	36.61	36.45	-5	2,140	-0.23%
2020/12/01	22	37.20	22	37.81	37.00	0	2,122	0.00%
2020/11/30	7	36.94	9	37.04	37.00	-2	2,075	-0.10%
2020/11/27	3	36.63	4	36.59	36.70	-1	2,035	-0.05%
2020/11/26	9	36.36	3	35.78	36.90	6	2,015	0.30%
2020/11/25	3	35.97	1	35.40	35.10	2	1,934	0.10%
2020/11/24	3	35.03	1	35.15	35.50	2	1,920	0.10%
2020/11/23	8	35.61	10	35.94	35.50	-2	1,904	-0.11%
2020/11/20	11	35.14	24.6	35.65	36.00	-13.6	1,871	-0.73%
2020/11/19	1	34.20	2	34.25	34.10	-1	1,789	-0.06%
2020/11/18	1	34.00	1	33.85	34.10	0	1,875	0.00%
2020/11/17	2	34.10	2	34.30	34.10	0	1,906	0.00%
2020/11/16	0	0.00	3	33.32	33.40	-3	1,891	-0.16%
2020/11/13	5	33.59	4	34.00	33.20	1	1,932	0.05%
2020/11/12	6.6	33.20	1	32.90	33.00	5.6	1,892	0.29%
2020/11/11	42	33.07	1	33.40	33.30	41	1,957	2.09%
2020/11/10	97	33.11	8.2	32.89	33.05	88.8	1,959	4.53%
2020/11/09	17	33.69	1	33.60	33.80	16	1,937	0.83%
2020/11/05	3	33.97	46	34.25	33.80	-43	1,857	-2.31%
2020/11/04	10	32.90	132.2	33.39	33.55	-122.2	1,790	-6.83%	大賣/鉅額交易
2020/11/03	17	32.49	5	32.42	32.35	12	1,685	0.71%
2020/11/02	3	31.40	0	0.00	31.45	3	1,610	0.19%
2020/10/30	2	31.65	9	31.43	31.45	-7	1,605	-0.44%
2020/10/29	0	0.00	1	31.60	31.70	-1	1,579	-0.06%
2020/10/28	3	31.25	0	0.00	31.30	3	1,558	0.19%
2020/10/27	2	30.85	4	31.38	31.25	-2	1,538	-0.13%
2020/10/26	1	31.00	0	0.00	31.10	1	1,490	0.07%
2020/10/21	0	0.00	1	30.40	30.35	-1	1,420	-0.07%
2020/10/05	0	0.00	1	29.75	29.95	-1	1,404	-0.07%
2020/09/30	0	0.00	1	29.55	29.55	-1	1,406	-0.07%
2020/09/29	4	29.11	0	0.00	29.65	4	1,414	0.28%
2020/09/28	6	28.75	0	0.00	28.85	6	1,405	0.43%
2020/09/25	0.1	28.90	5	28.60	28.85	-4.9	1,415	-0.35%
2020/09/24	2.6	28.69	0	0.00	28.60	2.6	1,419	0.18%
2020/09/23	3	29.42	0	0.00	29.00	3	1,401	0.21%
2020/09/22	8	29.59	16	30.22	29.50	-8	1,386	-0.58%
2020/09/17	1	29.60	0	0.00	29.55	1	1,370	0.07%
2020/09/16	6	29.59	0	0.00	29.65	6	1,375	0.44%
2020/09/11	24	29.98	0	0.00	29.65	24	1,378	1.74%
2020/09/07	0	0.00	2	30.30	30.25	-2	1,417	-0.14%
2020/09/04	0	0.00	3	29.85	29.85	-3	1,431	-0.21%
2020/09/02	1	30.30	0	0.00	30.30	1	1,453	0.07%
2020/08/31	1	31.90	7	32.25	32.00	-6	1,423	-0.42%
2020/08/28	1	31.80	3	32.10	32.00	-2	1,410	-0.14%
2020/08/27	8	31.93	0	0.00	31.75	8	1,398	0.57%
2020/08/26	16	31.90	3	32.00	32.00	13	1,381	0.94%
2020/08/25	5	32.19	7	32.49	32.15	-2	1,374	-0.15%
2020/08/24	6	32.53	22	32.68	32.55	-16	1,376	-1.16%
2020/08/21	2	31.30	4	31.35	32.20	-2	1,304	-0.15%
2020/08/20	7	30.78	2	31.50	30.50	5	1,284	0.39%
2020/08/19	2	32.10	1.3	31.94	31.95	0.7	1,254	0.06%
2020/08/18	3	31.60	6	31.70	31.65	-3	1,217	-0.25%
2020/08/17	1	31.15	0	0.00	31.15	1	1,172	0.09%
2020/08/13	62	29.47	0	0.00	29.60	62	1,120	5.53%
2020/08/10	2	28.45	0	0.00	28.50	2	1,463	0.14%
2020/08/07	1	28.70	0	0.00	28.75	1	1,465	0.07%
2020/08/05	1	28.45	0	0.00	28.55	1	1,477	0.07%
2020/07/31	2	27.80	0	0.00	27.90	2	1,468	0.14%
2020/07/30	19	27.93	0	0.00	28.10	19	1,472	1.29%
2020/07/29	6	28.09	0	0.00	28.05	6	1,479	0.41%
2020/07/28	12	28.48	0	0.00	28.15	12	1,503	0.80%
2020/07/27	27	29.00	0	0.00	28.70	27	1,558	1.73%
2020/07/24	12	29.43	3	29.50	29.15	9	1,578	0.57%
2020/07/17	20	29.23	0	0.00	29.25	20	1,716	1.17%
2020/07/14	2	28.90	0	0.00	28.95	2	1,723	0.12%
2020/07/13	2	28.70	0	0.00	29.20	2	1,729	0.12%
2020/07/10	3	28.87	0	0.00	28.55	3	1,725	0.17%
2020/07/09	2	29.80	0	0.00	29.75	2	1,717	0.12%
2020/07/07	1	29.90	0	0.00	29.75	1	1,704	0.06%
2020/07/06	10	30.00	0	0.00	30.00	10	1,701	0.59%
2020/07/02	0	0.00	1	29.70	29.75	-1	1,689	-0.06%
2020/06/30	0	0.00	8	29.57	29.35	-8	1,687	-0.47%
2020/06/18	0	0.00	5	30.10	30.10	-5	1,710	-0.29%
2020/06/17	3	29.82	0	0.00	30.20	3	1,712	0.18%
2020/06/16	2	28.95	0	0.00	29.05	2	1,687	0.12%
2020/06/12	2	28.75	0	0.00	28.70	2	1,717	0.12%
2020/06/04	2	29.55	0	0.00	29.70	2	1,732	0.12%
2020/05/27	0	0.00	3	30.12	29.80	-3	1,651	-0.18%
2020/05/26	0	0.00	4.3	29.99	29.60	-4.3	1,629	-0.27%
2020/05/25	0	0.00	5	30.19	29.70	-5	1,612	-0.31%
2020/05/22	4	30.90	0	0.00	30.30	4	1,595	0.25%
2020/05/20	0	0.00	4	30.14	30.30	-4	1,517	-0.26%
2020/05/18	9	30.93	1	30.75	31.00	8	1,434	0.56%
2020/05/15	1	28.90	0	0.00	28.90	1	1,236	0.08%
2020/05/14	1	26.60	8	26.81	26.30	-7	1,071	-0.65%
2020/05/13	1	26.50	0	0.00	27.00	1	1,052	0.10%
2020/05/07	1	26.55	0	0.00	26.40	1	999	0.10%
2020/05/05	3	27.00	0	0.00	27.00	3	984	0.30%
2020/04/30	0	0.00	1	26.55	26.55	-1	929	-0.11%
2020/04/29	0	0.00	4	25.75	25.80	-4	878	-0.46%
2020/04/27	4	25.35	0	0.00	25.40	4	857	0.47%
2020/04/24	4	24.38	0	0.00	24.45	4	831	0.48%
2020/04/23	1	24.30	0	0.00	24.40	1	802	0.12%
2020/04/21	0	0.00	6	24.56	24.60	-6	727	-0.82%
2020/04/08	1	25.75	0	0.00	26.15	1	676	0.15%
2020/04/07	0	0.00	8	26.03	25.90	-8	667	-1.20%
2020/03/27	0	0.00	6	26.03	25.90	-6	656	-0.91%
2020/03/25	1	26.15	1	25.90	25.90	0	656	0.00%
2020/03/20	0	0.00	36	26.52	26.50	-36	610	-5.90%
2020/03/19	0	0.00	16	26.83	26.50	-16	595	-2.69%
2020/03/13	0	0.00	9	27.45	27.65	-9	557	-1.61%
2020/03/12	0	0.00	0.1	27.65	28.00	-0.1	540	-0.02%
2020/03/09	0	0.00	0.1	28.10	28.10	-0.1	498	-0.03%
2020/03/06	2	28.15	0	0.00	28.10	2	486	0.41%
2020/02/14	1	28.60	0	0.00	28.55	1	567	0.18%
2020/02/11	2	28.60	0	0.00	28.80	2	611	0.33%
2020/02/10	0	0.00	8	28.68	28.85	-8	619	-1.29%
2020/02/03	0	0.00	3	28.00	28.40	-3	668	-0.45%
2020/01/30	1	28.75	11.9	28.85	28.90	-10.9	663	-1.64%
2020/01/20	2	29.98	2	30.00	30.00	0	653	0.00%
2020/01/16	3	30.05	0	0.00	30.00	3	691	0.43%
2020/01/13	0	0.00	10	29.85	29.95	-10	811	-1.23%
2020/01/07	2	30.05	17	30.05	30.00	-15	958	-1.57%
2020/01/06	1	30.35	0	0.00	30.30	1	972	0.10%
2020/01/02	5	30.86	0	0.00	30.65	5	1,001	0.50%
2019/12/31	0	0.00	0	30.60	30.60	0	1,009	0.00%
2019/12/25	0	0.00	2	31.05	31.15	-2	1,121	-0.18%
2019/12/23	10	30.85	0	0.00	30.80	10	1,144	0.87%
2019/12/20	10	31.00	0	0.00	31.05	10	1,154	0.87%
2019/12/16	2	31.20	0	0.00	31.15	2	1,328	0.15%
2019/12/06	0	0.00	0.1	30.60	30.50	-0.1	1,379	-0.01%
2019/12/03	0	0.00	20	30.40	30.40	-20	1,477	-1.35%
2019/11/29	0	0.00	23	30.56	30.50	-23	1,488	-1.55%
2019/11/26	7	30.60	0	0.00	30.55	7	1,481	0.47%
2019/11/25	11	30.52	0	0.00	30.50	11	1,488	0.74%
2019/11/21	20	30.60	0	0.00	30.60	20	1,505	1.33%
2019/11/20	18	30.65	0	0.00	30.90	18	1,528	1.18%
2019/11/19	12	30.65	0	0.00	30.70	12	1,530	0.78%
2019/11/15	0	0.00	2	31.25	31.25	-2	1,521	-0.13%
2019/11/14	64	31.45	0	0.00	31.25	64	1,522	4.20%
2019/11/13	0	31.30	0	0.00	31.45	0	1,515	0.00%
2019/11/12	1	31.60	76.1	30.87	30.95	-75.1	1,505	-4.99%
2019/11/06	1	32.80	0.4	32.80	32.70	0.6	1,450	0.04%
2019/10/31	1	32.40	0	0.00	32.45	1	1,402	0.07%
2019/10/28	0	0.00	30	32.95	32.90	-30	1,372	-2.19%
2019/10/25	1	32.95	12	33.00	32.85	-11	1,357	-0.81%
2019/10/24	1	32.90	11	33.06	32.95	-10	1,343	-0.74%
2019/10/23	0	0.00	12	32.69	32.60	-12	1,312	-0.91%
2019/10/22	2	32.50	1	32.70	32.55	1	1,285	0.08%
2019/10/21	4	32.15	1	32.65	32.90	3	1,255	0.24%
2019/10/18	47	30.86	0	0.00	30.95	47	1,192	3.94%
2019/10/17	6	31.13	1	31.05	30.95	5	1,102	0.45%
2019/10/16	6	30.53	0	0.00	30.75	6	1,083	0.55%
2019/10/15	8	30.50	0	0.00	30.60	8	1,064	0.75%
2019/10/14	8	30.58	2	30.85	30.50	6	1,038	0.58%
2019/10/09	4	30.95	3	30.60	30.80	1	1,017	0.10%
2019/10/08	5.5	31.09	1	31.00	30.70	4.5	1,008	0.45%
2019/10/07	3	31.62	0	0.00	31.55	3	980	0.31%
2019/10/02	0	0.00	5	32.53	32.15	-5	935	-0.53%
2019/10/01	0	0.00	3	32.27	32.15	-3	895	-0.34%
2019/09/27	1	31.45	1	31.25	31.50	0	840	0.00%
2019/09/26	0	0.00	1	31.50	31.50	-1	825	-0.12%
2019/09/23	1	32.10	13	32.23	31.95	-12	786	-1.52%
2019/09/18	2	30.75	10	30.89	31.20	-8	609	-1.31%
2019/09/11	0.3	31.20	0	0.00	31.35	0.3	547	0.05%
2019/09/09	5	31.99	4	32.15	31.40	1	502	0.20%
2019/09/06	0	0.00	16	31.13	31.50	-16	457	-3.50%
2019/09/02	0	0.00	2	30.13	30.15	-2	366	-0.55%
2019/08/29	0	0.00	1	29.20	29.20	-1	341	-0.29%
2019/08/28	0	0.00	2	29.25	29.30	-2	337	-0.59%
2019/08/27	0	0.00	18	29.70	29.50	-18	327	-5.50%
2019/08/26	3	30.15	1	30.15	30.15	2	308	0.65%
2019/08/23	4	30.08	4	30.00	30.30	0	290	0.00%
2019/08/22	2	29.70	1	29.85	29.70	1	264	0.38%
2019/08/19	0	0.00	2	29.23	29.30	-2	249	-0.80%
2019/08/15	0	0.00	3	28.20	28.75	-3	243	-1.23%
2019/08/14	30	28.71	6	28.50	28.55	24	245	9.76%
2019/08/06	1	27.80	0	0.00	28.25	1	270	0.37%
2019/08/01	0.3	28.90	0	0.00	28.90	0.3	268	0.09%
2019/07/19	2	29.05	0	0.00	29.10	2	261	0.77%
2019/07/05	1	29.65	0	0.00	29.70	1	271	0.37%
2019/07/04	0	0.00	0.1	29.75	29.80	-0.1	276	-0.05%
2019/07/03	1	29.60	0	0.00	29.85	1	279	0.36%
2019/06/28	0	0.00	0.2	29.75	29.75	-0.2	283	-0.09%
2019/06/24	6	29.50	0	0.00	29.75	6	289	2.07%
2019/06/11	0	0.00	1	28.75	28.75	-1	298	-0.34%
2019/06/10	2	28.80	0	0.00	28.85	2	298	0.67%
2019/06/06	1	28.80	0	0.00	28.85	1	298	0.34%
2019/05/31	3	29.25	0	0.00	29.25	3	305	0.98%
2019/05/22	0	0.00	4	28.78	29.20	-4	312	-1.28%
2019/05/21	4	28.58	0	0.00	28.85	4	308	1.30%
2019/05/14	0.3	28.90	0	0.00	28.90	0.3	282	0.11%
2019/05/13	0	0.00	14	28.99	29.05	-14	277	-5.04%
2019/05/10	2	29.30	0	0.00	29.30	2	275	0.73%
2019/05/09	0	0.00	1	29.35	29.35	-1	273	-0.37%
2019/05/07	0	0.00	4	29.70	29.75	-4	271	-1.47%
2019/05/06	0	0.00	6	29.72	29.70	-6	271	-2.21%
2019/04/30	0	0.00	1	30.00	30.15	-1	266	-0.37%
2019/04/29	6	30.15	0	0.00	30.05	6	265	2.26%
2019/04/24	0	0.00	2	30.65	30.65	-2	271	-0.74%
2019/04/23	1	30.55	0	0.00	30.55	1	273	0.37%
2019/04/15	5	30.25	1	30.15	30.05	4	256	1.56%
2019/04/12	1	30.00	0	0.00	30.00	1	252	0.40%
2019/04/10	0	0.00	0	30.10	30.25	0	248	-0.01%
2019/04/09	3	29.70	0	0.00	30.00	3	242	1.24%
2019/04/01	2	29.50	0	0.00	29.50	2	241	0.83%
2019/03/25	0.3	29.60	0	0.00	29.65	0.3	237	0.13%
2019/03/22	5	29.95	0	0.00	29.95	5	238	2.10%
2019/03/21	0	0.00	2	30.15	30.00	-2	239	-0.83%
2019/03/19	5	29.95	0	0.00	29.85	5	243	2.06%
2019/03/18	5	29.92	0	0.00	30.05	5	242	2.06%
2019/03/06	0.2	30.40	0	0.00	30.60	0.2	254	0.08%
2019/03/05	0	0.00	1	30.85	30.85	-1	251	-0.40%
2019/02/21	2	29.70	0	0.00	29.75	2	228	0.87%
2019/02/14	2	29.70	0	0.00	29.70	2	229	0.87%
2019/02/11	0	0.00	1	30.00	30.00	-1	224	-0.45%
2019/01/30	2	29.60	0	0.00	29.90	2	222	0.90%
2019/01/28	5	29.86	0	0.00	29.90	5	221	2.26%
2018/12/21	0	0.00	2	29.00	28.90	-2	291	-0.69%
2018/12/20	2	29.30	0	0.00	29.25	2	292	0.68%
2018/12/11	0	0.00	1	29.35	29.55	-1	331	-0.30%
2018/12/05	0	0.00	5	29.80	29.80	-5	347	-1.44%
2018/12/03	6	30.63	0	0.00	30.55	6	356	1.68%
2018/11/26	1	29.80	1	30.10	29.80	0	367	0.00%
2018/11/19	0	0.00	0.1	29.60	29.70	-0.1	390	-0.04%
2018/10/26	0	0.00	3	29.08	29.25	-3	435	-0.69%
2018/10/19	0	0.00	1	30.25	30.25	-1	455	-0.22%
2018/10/15	0	0.00	1	29.25	29.05	-1	446	-0.22%
2018/10/11	2	29.20	3	28.80	29.35	-1	445	-0.22%
2018/10/05	1	30.25	5	30.00	30.15	-4	432	-0.93%
2018/10/03	1	30.45	5	30.50	30.50	-4	430	-0.93%
2018/09/27	1.5	30.65	0	0.00	30.65	1.5	438	0.33%
2018/09/18	0	0.00	5	30.15	30.10	-5	409	-1.22%
2018/09/11	0	0.00	2	30.40	30.20	-2	404	-0.49%
2018/09/04	3	30.98	0	30.90	31.10	3	493	0.60%
2018/08/28	0	0.00	1	31.10	31.35	-1	474	-0.21%
2018/08/24	1	31.90	0	32.10	32.00	1	472	0.21%
2018/08/20	1	31.90	0	0.00	32.15	1	466	0.21%
2018/08/17	6	32.18	0	0.00	32.10	6	461	1.30%
2018/08/16	2	32.00	0	0.00	32.45	2	460	0.43%
2018/08/15	2	32.20	0	0.00	32.30	2	461	0.43%
2018/08/14	0	0.00	1	32.25	32.35	-1	460	-0.22%
2018/08/13	3	32.45	0	0.00	32.35	3	461	0.65%
2018/08/08	3	33.10	0	0.00	33.10	3	466	0.64%
2018/08/06	5	33.10	0	0.00	33.25	5	463	1.08%
2018/08/03	0.2	32.15	0	0.00	32.40	0.2	531	0.04%
2018/07/31	3.2	32.30	0	0.00	32.35	3.2	523	0.61%
2018/07/26	1	32.20	0	0.00	32.30	1	517	0.19%
2018/07/25	1.2	32.25	0	0.00	32.40	1.2	518	0.23%
2018/07/23	3	32.42	0	0.00	32.45	3	519	0.58%
2018/07/20	2	32.05	0	0.00	32.50	2	516	0.39%
2018/07/09	0	0.00	2	31.85	32.00	-2	500	-0.40%
2018/07/06	1	31.90	0	0.00	32.00	1	502	0.20%
2018/07/03	0	0.00	2.1	32.61	32.30	-2.1	508	-0.41%
2018/06/29	0	0.00	2	33.60	33.60	-2	505	-0.40%
2018/06/28	0	0.00	1	32.80	32.80	-1	503	-0.20%
2018/06/27	1	32.75	0	0.00	33.00	1	503	0.20%
2018/06/25	2	33.00	0	0.00	32.95	2	509	0.39%
2018/06/22	2	33.05	0	0.00	33.30	2	512	0.39%
2018/06/21	0.2	33.20	0	0.00	33.15	0.2	515	0.04%
2018/06/15	0	0.00	0.2	34.15	34.35	-0.2	520	-0.04%
2018/06/14	1	34.85	0	0.00	34.35	1	513	0.19%
2018/06/13	5	35.08	1	36.50	35.30	4	508	0.79%
2018/06/12	0	0.00	17	36.20	36.50	-17	472	-3.59%
2018/06/07	2	33.40	0	0.00	33.20	2	444	0.45%
2018/06/05	0	0.00	0.5	33.30	33.30	-0.5	452	-0.12%
2018/06/04	1	33.10	0	0.00	33.35	1	455	0.22%
2018/06/01	4	33.20	0	0.00	33.30	4	456	0.88%
2018/05/29	1	33.40	0	0.00	33.50	1	457	0.22%
2018/05/25	0	0.00	2	33.90	33.85	-2	461	-0.43%
2018/05/24	0	0.00	0.5	33.60	33.70	-0.5	464	-0.12%
2018/05/18	0	0.00	1.1	33.69	33.55	-1.1	471	-0.23%
2018/05/17	2	33.75	0.5	33.80	33.80	1.5	479	0.31%
2018/05/15	1	33.80	1	33.95	33.80	0	487	0.00%
2018/05/11	1	34.45	0	0.00	34.40	1	504	0.20%
2018/05/08	1	34.60	0	0.00	34.80	1	435	0.23%
2018/05/07	0	0.00	1	34.50	34.15	-1	439	-0.23%
2018/04/25	3	33.98	0	0.00	34.10	3	460	0.65%
2018/04/23	1.1	34.45	0	0.00	34.15	1.1	470	0.23%
2018/04/17	0	0.00	1	35.00	34.90	-1	483	-0.21%
2018/04/13	2	35.20	0	0.00	35.50	2	499	0.40%
2018/04/12	2	35.10	0	0.00	35.50	2	503	0.40%
2018/04/10	2	35.90	0	0.00	35.55	2	498	0.40%
2018/03/31	0.1	36.50	0	0.00	36.75	0.1	500	0.02%
2018/03/22	0	0.00	10	36.94	37.00	-10	514	-1.94%
2018/03/21	0	0.00	15	37.06	37.00	-15	509	-2.94%
2018/03/20	1	36.95	0	0.00	37.25	1	514	0.19%
2018/03/19	0	0.00	6	37.20	37.25	-6	517	-1.16%
2018/03/14	0	0.00	2	36.90	37.40	-2	500	-0.40%
2018/03/13	0	0.00	5	36.96	37.00	-5	497	-1.01%
2018/03/12	0	0.00	5	36.85	36.85	-5	491	-1.02%
2018/03/09	0	0.00	1	35.60	35.65	-1	488	-0.20%
2018/03/07	8	34.80	0	0.00	34.85	8	497	1.61%
2018/03/06	2	34.95	1	35.40	34.95	1	501	0.20%
2018/02/22	2	35.95	0	0.00	35.95	2	522	0.38%
2018/02/21	10	35.72	0	0.00	35.80	10	530	1.88%
2018/02/12	2	34.80	0	0.00	35.10	2	531	0.38%
2018/02/09	2	33.90	5	33.70	33.85	-3	543	-0.55%
2018/02/07	4	35.08	0	0.00	34.90	4	566	0.71%
2018/02/06	0	0.00	2	35.30	35.30	-2	570	-0.35%
2018/02/05	1	36.30	0	0.00	36.10	1	567	0.18%
2018/02/01	0	0.00	2.1	37.00	36.90	-2.1	571	-0.37%
2018/01/29	1	37.05	0	0.00	37.05	1	573	0.17%
2018/01/25	1	37.15	0	0.00	37.10	1	579	0.17%
2018/01/22	1	37.40	0	0.00	37.50	1	594	0.17%
2018/01/19	2	37.53	0	0.00	37.55	2	604	0.33%
2018/01/18	4	38.20	0	0.00	37.75	4	612	0.65%
2018/01/17	0	0.00	4	37.85	38.00	-4	612	-0.65%
2018/01/16	2	37.20	0	0.00	37.40	2	612	0.33%
2018/01/15	6	37.08	0	0.00	37.20	6	623	0.96%
2018/01/12	5	37.08	0	0.00	37.20	5	643	0.78%
2018/01/11	22	37.00	0	0.00	37.20	22	644	3.41%