建大 (2106)-元大-新莊券商分點個股進出

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
32.85
漲跌
▼0.30
漲幅
-0.90%
成交量
1,089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－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.1	32.90	32.85	-0.1	781	-0.01%
2024/04/25	0	0.00	0.1	33.15	33.15	-0.1	774	-0.01%
2024/04/18	0	0.00	2.4	34.10	34.10	-2.4	772	-0.31%
2024/04/17	0	0.00	1.1	33.61	33.85	-1.1	756	-0.15%
2024/04/16	10	33.30	0	0.00	32.90	10	740	1.35%
2024/04/15	5	33.95	0	0.00	34.05	5	714	0.70%
2024/04/11	0	0.00	1	33.10	33.30	-1	687	-0.15%
2024/04/10	5.1	32.94	1	33.20	33.25	4.1	681	0.60%
2024/04/09	2	32.90	57	32.40	32.85	-55	664	-8.27%
2024/04/03	0	0.00	0.3	31.95	32.05	-0.3	629	-0.04%
2024/04/01	0	0.00	1	32.15	32.00	-1	629	-0.16%
2024/03/28	0	0.00	33	32.18	32.15	-33	611	-5.40%
2024/03/27	0.1	31.65	25	31.66	31.70	-24.9	589	-4.23%
2024/03/26	0	0.00	9	31.24	31.10	-9	576	-1.56%
2024/03/25	2	31.00	0	0.00	31.20	2	571	0.35%
2024/03/22	0	0.00	5	31.25	31.25	-5	575	-0.87%
2024/03/20	0.1	31.12	15	31.15	31.15	-14.9	567	-2.62%
2024/03/18	0	0.00	15	31.03	31.00	-15	561	-2.67%
2024/03/15	0	0.00	1	30.80	30.75	-1	548	-0.18%
2024/03/14	0	0.00	17	30.84	30.85	-17	547	-3.10%
2024/03/13	0.2	30.40	0	0.00	30.50	0.2	540	0.04%
2024/03/11	0	0.00	0	30.05	30.10	0	541	0.00%
2024/03/01	0	30.05	2	30.00	30.10	-2	589	-0.34%
2024/02/27	5	29.80	0	0.00	29.80	5	598	0.84%
2024/02/26	0.2	30.05	0	0.00	29.95	0.2	595	0.03%
2024/02/23	0	0.00	2	30.15	30.00	-2	603	-0.33%
2024/02/20	1	30.30	1	30.30	30.20	0	669	0.00%
2024/02/19	0	0.00	0.2	30.40	30.50	-0.2	684	-0.02%
2024/02/02	0	0.00	13	30.27	30.20	-13	721	-1.80%
2024/01/31	0	0.00	1	29.95	29.85	-1	715	-0.14%
2024/01/30	1	29.70	0	0.00	29.70	1	712	0.14%
2024/01/29	0	0.00	1	30.10	30.15	-1	710	-0.14%
2024/01/26	0	0.00	0.7	29.90	29.85	-0.7	706	-0.10%
2024/01/22	0	29.65	0	0.00	29.55	0	689	0.00%
2024/01/16	1	29.60	0	0.00	29.60	1	649	0.15%
2024/01/05	0	0.00	5	31.15	31.15	-5	652	-0.77%
2023/12/15	0	0.00	2	30.80	30.75	-2	570	-0.35%
2023/12/11	10.1	30.98	6	30.90	30.90	4.1	546	0.74%
2023/12/08	2	31.50	0	0.00	31.20	2	552	0.36%
2023/12/07	5	31.25	0	0.00	31.40	5	546	0.92%
2023/12/04	15	31.20	0	0.00	31.10	15	523	2.86%
2023/12/01	6	32.00	0	0.00	31.60	6	514	1.17%
2023/11/28	2	31.88	5	32.15	32.05	-3	496	-0.60%
2023/11/24	5	31.50	0	0.00	31.60	5	482	1.04%
2023/11/21	0	0.00	10	32.45	31.90	-10	464	-2.15%
2023/11/20	0	0.00	21	31.65	31.90	-21	435	-4.82%
2023/11/17	0	0.00	10	31.35	31.35	-10	418	-2.39%
2023/11/15	0	0.00	1.7	30.80	31.20	-1.7	394	-0.42%
2023/11/06	1	29.25	0	0.00	29.45	1	372	0.27%
2023/11/01	0.6	29.00	0	0.00	29.00	0.6	385	0.16%
2023/10/17	5	29.05	0	0.00	29.20	5	410	1.22%
2023/10/13	1	29.40	0	0.00	29.35	1	422	0.24%
2023/10/06	2	29.40	0	0.00	29.35	2	464	0.43%
2023/09/25	0.1	29.80	0	0.00	29.70	0.1	539	0.02%
2023/09/19	0	0.00	1	30.45	30.45	-1	562	-0.18%
2023/08/29	2	29.60	0	0.00	29.60	2	605	0.33%
2023/08/14	0	0.00	0.1	29.40	29.20	-0.1	625	-0.01%
2023/08/09	0	0.00	0.3	29.65	29.45	-0.3	633	-0.05%
2023/08/08	5	29.55	0	0.00	29.70	5	639	0.78%
2023/08/01	0.1	29.50	0	0.00	29.35	0.1	662	0.02%
2023/07/27	0.1	29.50	0	0.00	29.45	0.1	663	0.01%
2023/07/21	5	29.30	0	0.00	29.40	5	654	0.76%
2023/07/20	1.1	29.51	0	0.00	29.70	1.1	650	0.16%
2023/07/19	10.1	29.55	3	29.75	29.50	7.1	640	1.10%
2023/07/18	5	29.75	0	0.00	29.80	5	629	0.79%
2023/07/13	20	31.18	0.1	31.40	31.25	19.9	616	3.23%
2023/07/12	6	31.26	0	0.00	31.30	6	604	0.99%
2023/07/11	10	31.50	0	0.00	31.55	10	606	1.65%
2023/07/10	1	31.55	0	0.00	31.45	1	603	0.17%
2023/07/07	0	0.00	0.1	31.25	31.25	-0.1	609	-0.01%
2023/07/05	0	0.00	0.1	31.60	31.35	-0.1	603	-0.01%
2023/07/04	40.6	31.77	0	0.00	31.60	40.6	598	6.79%
2023/06/30	10	32.12	1	32.15	32.10	9	588	1.53%
2023/06/16	0	0.00	1	31.95	31.90	-1	666	-0.15%
2023/06/15	1	31.50	0	0.00	31.60	1	641	0.16%
2023/06/14	0.2	31.55	0	0.00	31.45	0.2	646	0.03%
2023/06/12	5	31.30	0	0.00	31.30	5	647	0.77%
2023/06/08	16	31.03	0	0.00	31.00	16	651	2.45%
2023/06/01	5	30.75	0	0.00	30.70	5	660	0.76%
2023/05/31	0.1	30.90	0	0.00	30.80	0.1	663	0.01%
2023/05/30	0.1	30.90	0	0.00	30.80	0.1	657	0.01%
2023/05/26	5	30.55	0	0.00	30.65	5	662	0.75%
2023/05/25	10	31.03	0	0.00	31.05	10	651	1.54%
2023/05/18	1	30.65	0	0.00	30.60	1	655	0.15%
2023/05/15	0	30.25	0	0.00	30.20	0	635	0.00%
2023/05/12	30	30.83	0	0.00	30.25	30	631	4.75%
2023/05/11	30	30.83	0	0.00	30.35	30	623	4.81%
2023/05/05	0.1	31.85	0	0.00	31.65	0.1	600	0.01%
2023/05/02	0	0.00	1	31.30	31.40	-1	598	-0.17%
2023/04/27	0.1	31.30	0	0.00	31.30	0.1	603	0.01%
2023/04/20	10	31.03	0	0.00	31.00	10	588	1.71%
2023/04/14	0	0.00	5	31.70	31.70	-5	562	-0.89%
2023/04/12	1.1	31.65	10	31.73	31.70	-9	549	-1.63%
2023/04/10	0	0.00	15	31.58	31.45	-15	540	-2.77%
2023/04/07	0.1	31.51	0	0.00	31.40	0.1	534	0.01%
2023/03/30	1	31.25	0	0.00	31.25	1	511	0.20%
2023/03/29	0	0.00	1	31.15	31.45	-1	511	-0.20%
2023/03/28	1	31.30	3	31.20	31.25	-2	518	-0.39%
2023/03/27	2	31.80	1	31.55	31.50	1	514	0.19%
2023/03/24	5.2	32.22	5	32.19	31.85	0.2	503	0.03%
2023/03/23	1	30.60	0	0.00	30.70	1	419	0.24%
2023/03/22	1	30.70	0	0.00	30.80	1	416	0.24%
2023/03/20	4.1	30.25	0	0.00	30.35	4.1	428	0.95%
2023/03/16	1.1	30.51	0	0.00	30.60	1.1	424	0.25%
2023/03/10	10	30.90	0	0.00	30.95	10	438	2.28%
2023/03/08	6	31.21	0.1	31.35	31.40	5.9	444	1.33%
2023/03/07	0	0.00	0.1	31.40	31.40	-0.1	441	-0.02%
2023/03/06	0.2	31.70	0	0.00	31.40	0.2	438	0.05%
2023/03/03	5	31.00	0	0.00	31.10	5	441	1.13%
2023/02/23	0	31.45	0	0.00	31.35	0	440	0.01%
2023/02/15	0	0.00	0.2	31.40	31.40	-0.2	451	-0.04%
2023/02/10	5	31.05	0	0.00	31.25	5	454	1.10%
2023/02/06	0.1	31.50	1	31.40	31.30	-0.9	450	-0.21%
2023/02/03	0.1	31.15	0	0.00	31.30	0.1	447	0.01%
2023/02/01	11	31.09	5	31.15	31.00	6	443	1.35%
2023/01/31	10	31.00	10	31.00	30.95	0	445	0.00%
2023/01/30	0.1	30.66	5	30.80	30.80	-5	443	-1.12%
2023/01/17	5	30.35	0	0.00	30.55	5	441	1.13%
2023/01/16	5	30.45	0	0.00	30.45	5	442	1.13%
2022/12/19	5	30.15	0	0.00	30.15	5	632	0.79%
2022/12/13	5.1	30.30	0	0.00	30.35	5.1	765	0.66%
2022/12/08	1	30.60	0	0.00	30.50	1	871	0.11%
2022/12/07	0	0.00	1	31.20	30.75	-1	903	-0.11%
2022/12/06	0	0.00	3	31.65	31.10	-3	904	-0.33%
2022/12/05	0	0.00	1	32.00	31.85	-1	901	-0.11%
2022/12/02	4	31.98	6	31.93	31.85	-2	899	-0.22%
2022/11/25	1	31.50	0	0.00	31.30	1	937	0.11%
2022/11/24	0	0.00	0	31.25	31.35	0	953	0.00%
2022/11/22	1	30.60	0	0.00	30.60	1	973	0.10%
2022/11/15	0	0.00	5.3	30.95	31.00	-5.3	1,013	-0.52%
2022/10/11	0.1	31.00	0	0.00	31.10	0.1	1,782	0.00%
2022/10/07	10	31.85	0	0.00	31.80	10	1,909	0.52%
2022/09/29	0	0.00	5	32.25	32.30	-5	2,154	-0.23%
2022/09/28	10	31.50	0	0.00	31.70	10	2,193	0.46%
2022/09/26	0	0.00	1	33.20	32.45	-1	2,399	-0.04%
2022/09/23	0	0.00	21	34.40	33.90	-21	2,504	-0.84%
2022/09/22	9	34.93	0	0.00	35.00	9	2,608	0.35%
2022/09/21	3	35.78	5	35.80	35.65	-2	2,658	-0.08%
2022/09/20	15	35.87	5	35.95	36.05	10	2,711	0.37%
2022/09/19	10	35.55	15	35.41	35.55	-5	2,708	-0.18%
2022/09/16	1	35.55	5	35.60	35.60	-4	2,706	-0.15%
2022/09/15	0	0.00	38	35.07	35.10	-38	2,678	-1.42%
2022/09/14	13	33.92	5	33.95	34.15	8	2,625	0.30%
2022/09/13	0	0.00	5	33.45	33.55	-5	2,599	-0.19%
2022/09/12	0.1	32.90	0	0.00	33.05	0.1	2,596	0.00%
2022/08/22	0.1	34.15	0	0.00	33.90	0.1	2,481	0.00%
2022/08/19	0	0.00	0.2	34.50	34.40	-0.2	2,468	-0.01%
2022/08/15	0	0.00	1	34.65	35.00	-1	2,372	-0.04%
2022/08/12	0	35.20	9	35.92	35.15	-9	2,317	-0.39%
2022/08/11	0	0.00	1	37.85	35.95	-1	2,258	-0.04%
2022/08/03	0	0.00	1	38.00	38.00	-1	2,154	-0.05%
2022/08/02	1	37.80	2	38.05	38.60	-1	2,135	-0.05%
2022/08/01	0	38.50	2	38.40	38.50	-2	2,131	-0.09%
2022/07/26	1	37.30	2	36.85	37.40	-1	2,027	-0.05%
2022/07/25	4	37.00	20	37.06	37.10	-16	1,999	-0.80%
2022/07/21	0	0.00	10	36.15	36.65	-10	1,948	-0.51%
2022/07/20	0	0.00	7	37.28	36.60	-7	1,922	-0.37%
2022/07/19	9	37.66	17.4	37.55	37.30	-8.4	1,869	-0.45%
2022/07/18	1	37.20	3	36.93	37.00	-2	1,838	-0.11%
2022/07/15	11	36.07	37	36.15	36.50	-26	1,791	-1.45%
2022/07/14	1	35.20	2	34.93	35.45	-1	1,698	-0.06%
2022/07/13	0	0.00	12	35.05	35.25	-12	1,669	-0.72%
2022/07/12	7	34.44	33	34.27	34.25	-26	1,615	-1.61%
2022/07/11	1	33.55	0	0.00	33.55	1	1,573	0.06%
2022/07/08	1	34.30	0	0.00	34.30	1	1,550	0.06%
2022/07/07	1	34.20	1	33.90	34.50	0	1,515	0.00%
2022/07/06	1	34.20	0	0.00	34.50	1	1,469	0.07%
2022/07/05	5	35.29	80	35.16	34.65	-75	1,439	-5.21%
2022/07/04	0	0.00	6	33.73	33.40	-6	1,250	-0.48%
2022/07/01	16	33.13	18	33.49	32.85	-2	1,206	-0.17%
2022/06/30	0	0.00	53.6	33.84	34.60	-53.6	1,082	-4.95%
2022/06/29	3	33.88	2	34.05	33.20	1	956	0.10%
2022/06/28	0	0.00	1.4	33.11	33.55	-1.4	893	-0.16%
2022/06/27	0	0.00	2	32.33	32.25	-2	809	-0.25%
2022/06/23	1	31.45	0.2	31.35	31.55	0.8	803	0.10%
2022/06/22	1	30.95	0	0.00	31.10	1	811	0.12%
2022/06/15	1	31.35	2	31.05	31.10	-1	1,048	-0.10%
2022/06/06	1	31.00	0	0.00	31.00	1	1,101	0.09%
2022/05/25	1	30.80	0	0.00	30.75	1	1,138	0.09%
2022/05/24	2	30.88	0	0.00	30.60	2	1,158	0.17%
2022/05/16	0.2	29.82	0	0.00	30.15	0.2	1,149	0.02%
2022/05/12	1	30.05	0	0.00	29.90	1	1,132	0.09%
2022/05/09	1.2	30.52	0	0.00	30.60	1.2	1,112	0.10%
2022/04/27	0.1	31.35	0	0.00	31.40	0.1	1,126	0.01%
2022/04/21	0	0.00	5	32.80	32.80	-5	1,105	-0.45%
2022/04/20	0	0.00	10	32.95	32.95	-10	1,085	-0.92%
2022/04/15	0.1	31.90	1	31.95	31.95	-0.9	1,028	-0.09%
2022/04/14	0.3	32.30	6	32.30	32.25	-5.7	1,025	-0.56%
2022/04/13	1	31.70	1	31.90	31.90	0	1,022	0.00%
2022/04/11	2	31.70	2	31.25	31.10	0	1,022	0.00%
2022/04/07	5	32.09	0	0.00	31.85	5	1,020	0.49%
2022/04/06	1	32.05	66	32.01	32.40	-65	1,007	-6.45%
2022/04/01	10	32.15	45	32.13	32.25	-35	1,013	-3.45%
2022/03/31	1	31.95	0	0.00	32.10	1	1,032	0.10%
2022/03/30	1	32.35	1	32.65	32.40	0	1,021	0.00%
2022/03/29	2	32.38	1	32.30	32.15	1	1,002	0.10%
2022/03/24	2	31.65	0	0.00	31.75	2	952	0.21%
2022/03/23	2	32.50	11	32.50	32.65	-9	900	-1.00%
2022/03/22	67	32.90	10	32.85	32.95	57	887	6.42%
2022/03/21	42	32.56	11	32.94	33.30	31	861	3.60%
2022/03/18	1	31.90	20	31.73	32.00	-19	792	-2.40%
2022/03/16	0.1	30.50	0	0.00	30.65	0.1	744	0.01%
2022/03/07	11	29.90	3	29.90	29.85	8	788	1.01%
2022/03/04	0	0.00	10	30.20	30.20	-10	780	-1.28%
2022/02/24	10	30.00	0	0.00	30.00	10	823	1.21%
2022/02/22	10	30.15	0	0.00	30.30	10	825	1.21%
2022/02/14	9	30.20	0	0.00	30.20	9	883	1.02%
2022/02/07	3	30.40	0	0.00	30.45	3	900	0.33%
2022/01/26	8	29.95	2	29.95	29.95	6	887	0.68%
2022/01/25	12	29.91	0	0.00	29.90	12	892	1.34%
2022/01/24	5	29.90	0	0.00	30.05	5	892	0.56%
2022/01/21	0.1	30.20	0	0.00	30.20	0.1	900	0.01%
2022/01/20	0	0.00	1	30.20	30.40	-1	904	-0.11%
2022/01/19	0.2	30.35	2	30.20	30.20	-1.8	909	-0.20%
2022/01/13	1	30.50	0	0.00	30.40	1	914	0.11%
2022/01/04	0	0.00	1	30.80	30.90	-1	934	-0.11%
2021/12/29	0	0.00	0.2	30.90	31.00	-0.2	936	-0.02%
2021/12/27	0	0.00	10	31.10	31.05	-10	951	-1.05%
2021/12/20	1	30.20	0	0.00	30.20	1	983	0.10%
2021/12/17	2	30.15	0	0.00	30.45	2	986	0.20%
2021/12/16	10	30.00	0	0.00	30.10	10	995	1.00%
2021/12/14	20	30.68	0	0.00	30.30	20	1,002	2.00%
2021/12/09	0	0.00	10	31.30	31.30	-10	975	-1.03%
2021/12/06	10	30.25	0	0.00	30.30	10	919	1.09%
2021/11/29	0	0.00	2	29.70	29.70	-2	947	-0.21%
2021/11/26	10	30.00	0	0.00	30.00	10	951	1.05%
2021/11/25	1	30.35	0	0.00	30.15	1	972	0.10%
2021/11/24	10	30.25	0	0.00	30.25	10	981	1.02%
2021/11/23	6	30.08	0	0.00	30.05	6	991	0.61%
2021/11/22	0	0.00	4	30.10	30.30	-4	1,006	-0.40%
2021/11/18	1	30.35	0	0.00	30.30	1	1,072	0.09%
2021/11/17	10	30.20	0	0.00	30.25	10	1,091	0.92%
2021/11/15	2	30.40	0	0.00	30.35	2	1,125	0.18%
2021/11/11	10	30.60	0	0.00	30.50	10	1,149	0.87%
2021/11/09	1	30.65	0	0.00	30.95	1	1,171	0.09%
2021/11/05	3	30.30	0	0.00	30.55	3	1,168	0.26%
2021/10/29	1	31.20	0	0.00	30.60	1	1,165	0.09%
2021/10/20	10	31.25	1	31.40	31.20	9	1,151	0.78%
2021/10/19	0	0.00	0.1	31.50	31.35	-0.1	1,151	-0.01%
2021/10/12	10	30.05	0	0.00	30.05	10	1,170	0.85%
2021/10/07	10.1	30.65	0	0.00	30.70	10.1	1,187	0.85%
2021/10/04	1	30.50	0	0.00	30.35	1	1,193	0.08%
2021/10/01	42	31.45	20	31.15	31.10	22	1,188	1.85%
2021/09/23	0	0.00	150	31.00	31.00	-150	1,147	-13.07%	大賣/鉅額交易
2021/09/22	10	31.60	80	31.11	31.20	-70	1,148	-6.09%
2021/09/16	0	0.00	10	32.15	32.15	-10	1,131	-0.88%
2021/09/14	11	32.20	0	0.00	32.45	11	1,162	0.95%
2021/09/10	0	0.00	1	32.00	31.90	-1	1,175	-0.09%
2021/09/09	0	0.00	1	31.70	31.90	-1	1,185	-0.08%
2021/09/08	10	32.05	1	32.15	31.70	9	1,185	0.76%
2021/09/06	1	32.75	0	0.00	32.75	1	1,168	0.09%
2021/09/01	30	33.30	0	0.00	33.00	30	1,132	2.65%
2021/08/31	0	0.00	31	33.09	33.30	-31	1,117	-2.77%
2021/08/30	5	32.55	0	0.00	32.40	5	1,103	0.45%
2021/08/27	1	32.35	0	0.00	32.50	1	1,092	0.09%
2021/08/25	7	32.81	0	0.00	33.05	7	1,074	0.65%
2021/08/16	22	35.23	0	0.00	34.00	22	970	2.27%
2021/08/13	0.4	36.25	0	0.00	35.90	0.4	964	0.04%
2021/08/10	9	36.90	10	36.60	36.70	-1	1,067	-0.09%
2021/08/06	2	37.35	0	0.00	37.10	2	1,170	0.17%
2021/08/04	0	0.00	2	38.40	38.15	-2	1,251	-0.16%
2021/08/03	63	38.28	0	0.00	38.10	63	1,291	4.88%
2021/08/02	2	38.05	2	38.75	38.80	0	1,359	0.00%
2021/07/28	0	0.00	22	38.03	37.85	-22	1,430	-1.54%
2021/07/26	17	38.06	0	0.00	37.90	17	1,530	1.11%
2021/07/21	15	38.05	1	38.30	38.30	14	1,605	0.87%
2021/07/20	20	38.45	0	0.00	38.70	20	1,617	1.24%
2021/07/19	0	0.00	1	38.90	39.05	-1	1,648	-0.06%
2021/07/16	1	39.05	0	0.00	39.00	1	1,770	0.06%
2021/07/15	0	0.00	0	39.30	39.30	0	1,840	0.00%
2021/07/14	15	38.80	0	0.00	38.70	15	2,022	0.74%
2021/07/13	105	39.13	0	0.00	39.25	105	2,150	4.88%	大買/鉅額交易
2021/07/12	25	39.24	1	39.20	39.40	24	2,468	0.97%
2021/07/09	21	39.52	0	0.00	39.60	21	2,597	0.81%
2021/07/08	41	39.95	0	0.00	40.00	41	2,614	1.57%
2021/07/07	14	40.00	0	0.00	40.45	14	2,645	0.53%
2021/06/29	35	39.86	0	0.00	39.80	35	2,796	1.25%
2021/06/25	0	0.00	1	41.25	40.55	-1	2,920	-0.03%
2021/06/24	8	40.60	8	41.15	41.15	0	3,009	0.00%
2021/06/23	0	0.00	79	40.17	40.70	-79	3,015	-2.62%
2021/06/22	0	0.00	2	39.45	39.20	-2	3,023	-0.07%
2021/06/21	80	39.24	0	0.00	39.10	80	3,044	2.63%
2021/06/11	1	40.00	0	0.00	39.85	1	3,687	0.03%
2021/06/09	0	0.00	0.1	40.42	39.85	-0.1	3,833	0.00%
2021/06/07	0	0.00	1	40.00	40.80	-1	3,922	-0.03%
2021/06/04	0	0.00	58	40.47	40.30	-58	3,932	-1.47%
2021/06/02	1	40.55	0	0.00	40.85	1	4,068	0.02%
2021/06/01	0	0.00	1	40.70	40.95	-1	4,087	-0.02%
2021/05/28	0	0.00	2	41.40	41.15	-2	4,176	-0.05%
2021/05/21	0	0.00	1	37.60	38.20	-1	4,217	-0.02%
2021/05/20	1	37.50	0	0.00	37.05	1	4,228	0.02%
2021/05/17	2	36.20	0	36.45	36.20	2	4,184	0.05%
2021/05/14	0	0.00	0	40.20	40.20	0	4,115	0.00%
2021/05/13	0	0.00	0	39.20	39.40	0	4,085	0.00%
2021/05/11	0	0.00	4	46.36	44.70	-4	4,027	-0.10%
2021/05/10	4	46.05	2	45.20	46.00	2	4,003	0.05%
2021/05/07	0	0.00	0	43.60	43.85	0	3,944	0.00%
2021/05/06	1	42.70	1	41.75	42.20	0	3,909	0.00%
2021/04/29	1	45.50	1	46.30	45.90	0	3,800	0.00%
2021/04/28	0	0.00	0.2	46.15	46.35	-0.2	3,770	-0.01%
2021/04/27	1	47.20	2	47.00	47.10	-1	3,761	-0.03%
2021/04/26	0	0.00	1	47.70	47.80	-1	3,745	-0.03%
2021/04/23	9	47.49	8	47.23	47.05	1	3,758	0.03%
2021/04/22	1	47.50	3	48.67	47.55	-2	3,728	-0.05%
2021/04/21	1	48.00	30.6	47.99	48.10	-29.6	3,613	-0.82%
2021/04/20	9	47.48	12	47.97	47.50	-3	3,559	-0.08%
2021/04/19	12	49.04	10.5	48.57	48.35	1.5	3,427	0.04%
2021/04/16	28	48.01	14	47.65	46.60	14	3,297	0.42%
2021/04/15	2	44.60	11.6	45.14	46.00	-9.6	3,018	-0.32%
2021/04/14	55	41.97	5	42.30	41.85	50	2,919	1.71%
2021/04/13	0	0.00	4	42.55	42.35	-4	2,939	-0.14%
2021/04/09	2	43.05	0	0.00	42.50	2	2,989	0.07%
2021/04/08	1	42.15	0	0.00	43.05	1	2,961	0.03%
2021/04/07	1	42.55	0	0.00	42.55	1	2,937	0.03%
2021/03/31	0	0.00	1	44.00	44.10	-1	2,887	-0.04%
2021/03/30	0	0.00	6.4	42.86	43.40	-6.4	2,841	-0.23%
2021/03/29	5	41.82	8.5	41.70	42.10	-3.5	2,763	-0.13%
2021/03/25	1	39.60	0	0.00	39.60	1	2,675	0.04%
2021/03/24	1	39.05	0	0.00	39.10	1	2,673	0.04%
2021/03/23	1	38.40	0	0.00	38.45	1	2,650	0.04%
2021/03/22	1	38.55	2.3	38.80	38.90	-1.3	2,621	-0.05%
2021/03/19	0	0.00	1.1	40.12	40.15	-1.1	2,578	-0.04%
2021/03/18	0	0.00	18	39.96	40.80	-18	2,192	-0.82%
2021/03/17	0	0.00	1	38.90	38.85	-1	2,118	-0.05%
2021/03/16	0	0.00	9	38.63	38.60	-9	2,068	-0.44%
2021/03/15	1	37.10	0	0.00	37.45	1	1,994	0.05%
2021/03/12	1	36.70	0	0.00	37.45	1	1,969	0.05%
2021/03/09	12	37.25	6	36.70	36.95	6	1,907	0.31%
2021/03/08	1	37.90	6	37.23	36.55	-5	1,882	-0.27%
2021/03/05	1	35.60	0	0.00	35.70	1	1,848	0.05%
2021/03/04	1	36.80	0.3	36.50	36.10	0.7	1,867	0.04%
2021/03/03	1.3	36.39	6	36.22	36.50	-4.7	1,871	-0.25%
2021/02/26	0	0.00	8	35.05	35.40	-8	1,931	-0.41%
2021/02/25	4	35.50	0	0.00	35.40	4	1,945	0.21%
2021/02/24	5	35.29	2	35.00	35.10	3	1,980	0.15%
2021/02/23	1	35.00	0	0.00	35.10	1	2,050	0.05%
2021/02/22	4	34.80	3	34.65	34.70	1	2,030	0.05%
2021/02/17	0	0.00	81.2	33.85	33.95	-81.2	2,055	-3.95%
2021/02/05	0	0.00	2.2	32.95	33.05	-2.2	2,120	-0.10%
2021/02/03	0	0.00	73	33.28	33.30	-73	2,182	-3.35%
2021/02/02	0	0.00	26	33.09	32.95	-26	2,202	-1.18%
2021/02/01	10	33.05	20	33.05	32.70	-10	2,236	-0.45%
2021/01/26	19	31.73	0	0.00	32.05	19	2,539	0.75%
2021/01/21	0	0.00	1	32.10	31.65	-1	2,587	-0.04%
2021/01/18	20	31.25	0	0.00	31.30	20	2,659	0.75%
2021/01/15	70	32.26	1	32.75	32.20	69	2,656	2.60%
2021/01/14	0	0.00	1	32.70	33.00	-1	2,665	-0.04%
2021/01/08	20	32.60	0	0.00	32.85	20	2,578	0.78%
2021/01/07	0	0.00	1.2	33.00	33.45	-1.2	2,532	-0.05%
2021/01/06	21	32.51	0	0.00	32.80	21	2,502	0.84%
2021/01/05	32	33.68	0	0.00	33.45	32	2,471	1.29%
2020/12/30	2	34.85	4	34.80	34.95	-2	2,353	-0.08%
2020/12/24	20	34.58	0	0.00	34.55	20	2,319	0.86%
2020/12/15	0	0.00	0.1	35.70	35.70	-0.1	2,291	0.00%
2020/12/11	0	0.00	0.1	37.00	36.15	-0.1	2,265	0.00%
2020/12/08	0	0.00	0.2	35.70	35.85	-0.2	2,203	-0.01%
2020/12/07	0	0.00	2	35.40	35.50	-2	2,188	-0.09%
2020/12/03	0	0.00	3	36.15	36.20	-3	2,156	-0.14%
2020/12/01	1	36.80	0	0.00	37.00	1	2,122	0.05%
2020/11/30	0	0.00	1	37.15	37.00	-1	2,075	-0.05%
2020/11/27	1	36.60	0	0.00	36.70	1	2,035	0.05%
2020/11/26	0	0.00	104	36.14	36.90	-104	2,015	-5.16%	大賣/鉅額交易
2020/11/25	2	35.28	50	35.60	35.10	-48	1,934	-2.48%
2020/11/23	1	36.00	0	0.00	35.50	1	1,904	0.05%
2020/11/20	0	0.00	186	34.94	36.00	-186	1,871	-9.94%	大賣/鉅額交易
2020/11/18	2	33.90	33	33.90	34.10	-31	1,875	-1.65%
2020/11/17	2	33.73	32	33.98	34.10	-30	1,906	-1.57%
2020/11/16	0	0.00	10	33.35	33.40	-10	1,891	-0.53%
2020/11/13	3	34.22	77	34.41	33.20	-74	1,932	-3.83%
2020/11/11	1	33.05	2.1	33.32	33.30	-1.1	1,957	-0.06%
2020/11/10	11	32.81	0	0.00	33.05	11	1,959	0.56%
2020/11/09	1	33.60	0	0.00	33.80	1	1,937	0.05%
2020/11/05	2	34.30	3	33.92	33.80	-1	1,857	-0.05%
2020/11/04	1	33.75	52	33.55	33.55	-51	1,790	-2.85%
2020/11/03	1	32.35	0	0.00	32.35	1	1,685	0.06%
2020/10/28	20	31.10	0	0.00	31.30	20	1,558	1.28%
2020/10/27	0	0.00	124	31.61	31.25	-124	1,538	-8.06%	大賣/鉅額交易
2020/10/26	0	0.00	31	31.14	31.10	-31	1,490	-2.08%
2020/10/14	1	30.55	0	0.00	30.40	1	1,400	0.07%
2020/10/07	0	0.00	0	29.95	30.00	0	1,375	0.00%
2020/09/25	0	0.00	4	28.85	28.85	-4	1,415	-0.28%
2020/09/23	37	29.04	0	0.00	29.00	37	1,401	2.64%
2020/09/22	3	29.50	0	0.00	29.50	3	1,386	0.22%
2020/09/15	3	29.85	0	0.00	29.95	3	1,366	0.22%
2020/09/11	0	0.00	1	29.60	29.65	-1	1,378	-0.07%
2020/09/04	0	0.00	10	29.90	29.85	-10	1,431	-0.70%
2020/08/31	25	32.25	8	32.08	32.00	17	1,423	1.19%
2020/08/28	5	31.90	2	32.00	32.00	3	1,410	0.21%
2020/08/26	1	32.15	2	32.00	32.00	-1	1,381	-0.07%
2020/08/25	20	32.22	40	32.25	32.15	-20	1,374	-1.46%
2020/08/24	41	32.59	42	32.65	32.55	-1	1,376	-0.07%
2020/08/21	3	31.17	3	31.65	32.20	0	1,304	0.00%
2020/08/20	85	30.83	1	30.84	30.50	84	1,284	6.53%
2020/08/19	0	0.00	38	32.14	31.95	-38	1,254	-3.03%
2020/08/18	1	31.70	52	31.70	31.65	-51	1,217	-4.19%
2020/08/17	6	31.38	0	0.00	31.15	6	1,172	0.51%
2020/08/14	0	0.00	1	30.00	30.00	-1	1,130	-0.09%
2020/08/13	1	29.45	0	0.00	29.60	1	1,120	0.09%
2020/08/12	0	0.00	3	29.10	29.20	-3	1,141	-0.26%
2020/08/11	3	29.47	3	29.10	28.95	0	1,322	0.00%
2020/08/04	3	28.35	0	0.00	28.45	3	1,487	0.20%
2020/08/03	0	0.00	15	27.88	27.95	-15	1,478	-1.01%
2020/07/30	5	28.10	0	0.00	28.10	5	1,472	0.34%
2020/07/29	0	0.00	15	28.15	28.05	-15	1,479	-1.01%
2020/07/28	0	0.00	10	28.40	28.15	-10	1,503	-0.67%
2020/07/21	0	0.00	4	29.55	29.55	-4	1,646	-0.24%
2020/07/16	0	0.00	10	30.00	29.75	-10	1,733	-0.58%
2020/07/08	0	0.00	10	29.90	29.95	-10	1,711	-0.58%
2020/07/06	3	30.10	0	0.00	30.00	3	1,701	0.18%
2020/07/03	9	30.00	0	0.00	29.90	9	1,695	0.53%
2020/06/30	1	29.40	0	0.00	29.35	1	1,687	0.06%
2020/06/29	21	29.42	0	0.00	29.40	21	1,688	1.24%
2020/06/24	10	29.65	0	0.00	29.90	10	1,687	0.59%
2020/06/23	10	29.90	0	0.00	29.90	10	1,688	0.59%
2020/06/19	1	29.85	0	0.00	29.85	1	1,688	0.06%
2020/06/18	0	0.00	1	30.00	30.10	-1	1,710	-0.06%
2020/06/17	10	30.17	10	30.25	30.20	0	1,712	0.00%
2020/06/11	0	0.00	1	29.95	29.05	-1	1,729	-0.06%
2020/06/10	4	29.99	0	0.00	30.00	4	1,724	0.23%
2020/06/08	8	29.88	0	0.00	29.70	8	1,725	0.46%
2020/06/04	1	29.85	0	0.00	29.70	1	1,732	0.06%
2020/06/03	2	29.85	0	0.00	29.95	2	1,730	0.12%
2020/06/01	0	0.00	3	29.60	29.75	-3	1,715	-0.17%
2020/05/29	5	29.22	5	29.50	28.90	0	1,691	0.00%
2020/05/28	9	29.72	0	0.00	29.45	9	1,672	0.54%
2020/05/27	3	29.78	0	0.00	29.80	3	1,651	0.18%
2020/05/26	5	29.77	2	29.65	29.60	3	1,629	0.18%
2020/05/25	15	29.99	0	0.00	29.70	15	1,612	0.93%
2020/05/22	3	30.57	0	0.00	30.30	3	1,595	0.19%
2020/05/21	8	30.68	0	0.00	30.30	8	1,571	0.51%
2020/05/20	1	30.15	0	0.00	30.30	1	1,517	0.07%
2020/05/19	5	30.10	16.5	30.09	30.30	-11.5	1,480	-0.78%
2020/05/18	16	30.97	4	31.31	31.00	12	1,434	0.84%
2020/05/15	1	27.70	5	28.73	28.90	-4	1,236	-0.32%
2020/05/14	4	26.54	0	0.00	26.30	4	1,071	0.37%
2020/05/06	1	27.00	0	0.00	26.40	1	1,002	0.10%
2020/05/04	0	0.00	5	26.29	26.45	-5	960	-0.52%
2020/04/30	1	26.60	0	0.00	26.55	1	929	0.11%
2020/04/23	3	24.33	0	0.00	24.40	3	802	0.37%
2020/04/20	2	25.88	0	0.00	25.70	2	706	0.28%
2020/04/09	1	26.15	0	0.00	26.00	1	682	0.15%
2020/04/07	1	26.00	0	0.00	25.90	1	667	0.15%
2020/03/31	19	25.95	0	0.00	25.90	19	667	2.85%
2020/03/25	10	25.98	0	0.00	25.90	10	656	1.52%
2020/03/24	20	25.80	0	0.00	25.90	20	648	3.08%
2020/03/17	1	27.05	2	27.00	27.25	-1	564	-0.18%
2020/03/16	0	0.00	30	27.50	27.50	-30	557	-5.38%
2020/02/26	1	28.00	0	0.00	28.15	1	500	0.20%
2020/02/24	20	28.33	0	0.00	28.30	20	508	3.94%
2020/02/10	0	0.00	4	28.70	28.85	-4	619	-0.65%
2020/02/07	10	28.30	0	0.00	28.30	10	624	1.60%
2020/02/04	12	28.37	0	0.00	28.50	12	660	1.82%
2020/02/03	0	0.00	6	28.10	28.40	-6	668	-0.90%
2020/01/17	1	30.05	0	0.00	30.00	1	661	0.15%
2020/01/13	3	29.95	0	0.00	29.95	3	811	0.37%
2020/01/07	5	30.00	0	0.00	30.00	5	958	0.52%
2020/01/03	0	0.00	1.1	30.54	30.70	-1.1	978	-0.12%
2019/12/27	0	0.00	4	30.80	30.90	-4	1,033	-0.39%
2019/12/26	2	30.95	0	0.00	31.00	2	1,071	0.19%
2019/12/25	0	0.00	3	30.80	31.15	-3	1,121	-0.27%
2019/12/17	3	31.20	0	0.00	31.30	3	1,321	0.23%
2019/12/16	9	31.16	0	0.00	31.15	9	1,328	0.68%
2019/12/11	3	31.40	60	31.53	31.50	-57	1,365	-4.17%
2019/12/10	0	0.00	30	31.30	31.35	-30	1,359	-2.21%
2019/12/02	0	0.00	1	30.45	30.40	-1	1,481	-0.07%
2019/11/25	20	30.53	0	0.00	30.50	20	1,488	1.34%
2019/11/22	0	0.00	1	30.60	30.60	-1	1,497	-0.07%
2019/11/21	1	30.65	0	0.00	30.60	1	1,505	0.07%
2019/11/20	11	30.52	0	0.00	30.90	11	1,528	0.72%
2019/11/18	0	0.00	0.1	31.05	31.00	-0.1	1,527	-0.01%
2019/11/14	0	0.00	2	31.35	31.25	-2	1,522	-0.13%
2019/11/12	0	0.00	8	31.25	30.95	-8	1,505	-0.53%
2019/11/05	0	0.00	12	33.15	32.95	-12	1,438	-0.83%
2019/10/25	0	0.00	13	33.04	32.85	-13	1,357	-0.96%
2019/10/24	0	0.00	11	33.09	32.95	-11	1,343	-0.82%
2019/10/22	1	33.05	0	0.00	32.55	1	1,285	0.08%
2019/10/21	0	0.00	1	32.90	32.90	-1	1,255	-0.08%
2019/10/18	1	31.05	0	0.00	30.95	1	1,192	0.08%
2019/10/17	1	30.95	0	0.00	30.95	1	1,102	0.09%
2019/10/15	0	0.00	1	30.70	30.60	-1	1,064	-0.09%
2019/10/08	1	31.40	1	31.00	30.70	0	1,008	0.00%
2019/10/07	0	0.00	1	31.75	31.55	-1	980	-0.10%
2019/10/03	2	31.65	0	0.00	31.75	2	957	0.21%
2019/09/26	1	31.45	0	0.00	31.50	1	825	0.12%
2019/09/25	0.7	31.40	0	0.00	31.50	0.7	813	0.08%
2019/09/18	0	0.00	282	30.94	31.20	-282	609	-46.29%	大賣/鉅額交易
2019/09/10	5	31.48	0	0.00	31.50	5	520	0.96%
2019/09/09	16	32.06	19	31.20	31.40	-3	502	-0.60%
2019/09/06	4	31.24	7.5	30.71	31.50	-3.5	457	-0.77%
2019/09/03	5	30.15	0	0.00	30.10	5	380	1.31%
2019/08/30	8	29.53	0	0.00	29.50	8	351	2.28%
2019/08/29	0	29.30	0	0.00	29.20	0	341	0.00%
2019/08/27	4	29.50	0	0.00	29.50	4	327	1.22%
2019/08/26	3	30.25	1	30.20	30.15	2	308	0.65%
2019/08/22	0	0.00	11	29.90	29.70	-11	264	-4.16%
2019/08/21	0.8	29.50	1.1	29.68	29.55	-0.3	255	-0.12%
2019/08/13	0.2	28.40	0	0.00	28.40	0.2	245	0.08%
2019/08/08	0.2	28.30	0	0.00	28.30	0.2	258	0.08%
2019/08/06	0.2	28.25	0	0.00	28.25	0.2	270	0.07%
2019/08/05	0	0.00	3	28.40	28.40	-3	271	-1.11%
2019/08/02	1	28.60	0	0.00	28.85	1	270	0.37%
2019/08/01	0.2	28.90	0	0.00	28.90	0.2	268	0.07%
2019/07/26	0.2	29.05	0	0.00	29.10	0.2	266	0.07%
2019/07/24	0.2	28.80	0	0.00	28.85	0.2	268	0.07%
2019/07/19	0.2	29.05	0	0.00	29.10	0.2	261	0.08%
2019/07/18	0.2	29.10	0	0.00	29.15	0.2	255	0.08%
2019/07/17	0.2	29.25	0	0.00	29.30	0.2	254	0.08%
2019/07/16	0.2	29.50	0	0.00	29.55	0.2	254	0.08%
2019/07/12	20	29.65	0	0.00	29.65	20	257	7.76%
2019/07/11	0.2	29.50	0	0.00	29.50	0.2	261	0.08%
2019/07/10	0.2	29.55	0	0.00	29.60	0.2	265	0.08%
2019/07/09	0.2	29.50	0	0.00	29.60	0.2	268	0.07%
2019/07/05	0.2	29.65	0	0.00	29.70	0.2	271	0.07%
2019/07/04	0.2	29.75	0	0.00	29.80	0.2	276	0.07%
2019/07/02	0.2	29.60	0	0.00	29.60	0.2	277	0.07%
2019/07/01	0.2	29.55	0	0.00	29.70	0.2	279	0.07%
2019/06/26	0.2	29.55	0	0.00	29.65	0.2	284	0.07%
2019/06/25	0.2	29.55	0	0.00	29.70	0.2	282	0.07%
2019/06/21	1.2	29.49	0	0.00	29.45	1.2	285	0.42%
2019/06/20	0.2	29.30	0	0.00	29.45	0.2	285	0.07%
2019/06/18	0.2	28.95	0	0.00	29.00	0.2	282	0.07%
2019/06/12	0.2	28.75	0	0.00	28.75	0.2	298	0.07%
2019/06/11	0.2	28.75	0	0.00	28.75	0.2	298	0.07%
2019/06/06	0.2	28.80	0	0.00	28.85	0.2	298	0.07%
2019/06/05	0.2	29.00	0	0.00	29.00	0.2	298	0.07%
2019/06/04	0.2	29.10	0	0.00	29.00	0.2	297	0.07%
2019/06/03	0.2	29.20	0	0.00	29.20	0.2	298	0.07%
2019/05/31	0.2	29.25	0	0.00	29.25	0.2	305	0.07%
2019/05/30	0.2	29.40	0	0.00	29.45	0.2	308	0.06%
2019/05/28	0.2	29.00	0	0.00	29.00	0.2	317	0.06%
2019/05/23	0.3	29.20	0	0.00	29.00	0.3	312	0.10%
2019/05/15	0.3	28.80	0	0.00	28.75	0.3	287	0.11%
2019/05/07	0.4	29.75	0	0.00	29.75	0.4	271	0.14%
2019/05/06	0.4	29.80	0	0.00	29.70	0.4	271	0.15%
2019/05/03	0.2	29.90	0	0.00	30.05	0.2	268	0.07%
2019/05/02	0.4	30.00	0	0.00	30.00	0.4	268	0.15%
2019/04/29	0.6	30.00	0	0.00	30.05	0.6	265	0.23%
2019/04/26	0.4	30.20	0	0.00	30.25	0.4	267	0.15%
2019/04/24	0	0.00	2	30.65	30.65	-2	271	-0.74%
2019/04/22	0.2	30.40	0	0.00	30.50	0.2	273	0.07%
2019/04/19	0.2	30.40	0	0.00	30.45	0.2	271	0.07%
2019/04/18	0.2	30.35	0	0.00	30.40	0.2	272	0.07%
2019/04/17	1	30.40	0	0.00	30.55	1	267	0.37%
2019/04/16	1.4	30.19	0	0.00	30.30	1.4	260	0.54%
2019/04/11	0	0.00	0.2	30.00	30.05	-0.2	252	-0.10%
2019/04/09	0	0.00	1	29.70	30.00	-1	242	-0.41%
2019/02/14	15	29.70	0	0.00	29.70	15	229	6.53%
2019/02/12	15	30.00	0	0.00	29.95	15	226	6.64%
2019/01/30	0	0.00	6	29.60	29.90	-6	222	-2.70%
2018/12/22	3	29.10	0	0.00	29.50	3	286	1.05%
2018/12/21	25	29.05	0	0.00	28.90	25	291	8.58%
2018/12/18	3	29.30	0	0.00	29.25	3	316	0.95%
2018/12/04	20	30.45	0	0.00	30.35	20	353	5.65%
2018/12/03	20	30.60	0	0.00	30.55	20	356	5.60%
2018/11/29	13	29.85	0	0.00	30.55	13	357	3.64%
2018/11/20	0	0.00	1	29.60	29.60	-1	381	-0.26%
2018/11/13	1	28.70	0	0.00	29.05	1	407	0.25%
2018/11/06	0	0.00	1	29.55	29.35	-1	419	-0.24%
2018/10/25	0	0.00	1	29.40	29.05	-1	451	-0.22%
2018/10/17	0	0.00	10	29.10	29.10	-10	443	-2.25%
2018/10/16	10	29.10	0	0.00	29.05	10	443	2.25%
2018/10/05	0	0.00	9	30.10	30.15	-9	432	-2.08%
2018/10/03	0	0.00	2	30.45	30.50	-2	430	-0.46%
2018/10/01	0	0.00	1	30.50	30.80	-1	432	-0.23%
2018/09/28	1	30.50	2	30.55	30.50	-1	437	-0.23%
2018/09/25	12	31.29	0	0.00	31.00	12	440	2.73%
2018/08/28	1	31.00	0	0.00	31.35	1	474	0.21%
2018/08/23	2	32.05	0	0.00	32.10	2	473	0.42%
2018/08/17	3	32.10	0	0.00	32.10	3	461	0.65%
2018/08/10	2	33.10	0	0.00	32.90	2	462	0.43%
2018/08/08	1	33.60	0	0.00	33.10	1	466	0.21%
2018/07/27	0	0.00	1	32.55	32.70	-1	521	-0.19%
2018/07/26	20	32.18	0	0.00	32.30	20	517	3.87%
2018/07/20	0.2	32.20	0	0.00	32.50	0.2	516	0.04%
2018/07/17	0	0.00	0	31.80	31.80	0	510	0.00%
2018/07/16	3.2	31.79	0	0.00	31.70	3.2	506	0.63%
2018/07/13	0.2	31.70	0	0.00	31.70	0.2	504	0.04%
2018/07/09	0.2	31.85	0	0.00	32.00	0.2	500	0.04%
2018/07/06	0.2	32.00	0	0.00	32.00	0.2	502	0.04%
2018/07/03	0	0.00	0	32.80	32.30	0	508	0.00%
2018/06/12	0	0.00	1	36.55	36.50	-1	472	-0.21%
2018/06/07	0	0.00	2	33.30	33.20	-2	444	-0.45%
2018/05/31	1	33.00	0	0.00	33.70	1	456	0.22%
2018/05/29	5	33.50	0	0.00	33.50	5	457	1.09%
2018/05/28	1	33.90	0	0.00	33.70	1	457	0.22%
2018/05/02	0	0.00	0.4	34.40	34.65	-0.4	454	-0.08%
2018/04/30	0	0.00	17	34.00	34.25	-17	453	-3.75%
2018/04/24	37	33.98	0	0.00	34.40	37	464	7.97%
2018/04/23	30	34.15	0	0.00	34.15	30	470	6.38%
2018/04/19	0.4	34.95	0	0.00	34.95	0.4	479	0.08%
2018/04/18	10	34.85	0	0.00	34.80	10	486	2.06%
2018/04/17	50	34.99	0	0.00	34.90	50	483	10.34%
2018/04/12	60	35.15	0	0.00	35.50	60	503	11.91%
2018/04/09	1	35.80	0	0.00	36.10	1	497	0.20%
2018/04/03	1	36.75	0	0.00	36.70	1	496	0.20%
2018/04/02	1	36.90	0	0.00	36.95	1	497	0.20%
2018/03/14	0	0.00	0.6	37.10	37.40	-0.6	500	-0.12%
2018/03/13	0	0.00	1	36.95	37.00	-1	497	-0.20%
2018/03/09	1	35.50	0	0.00	35.65	1	488	0.20%
2018/03/07	20	34.83	0	0.00	34.85	20	497	4.02%
2018/03/05	0.2	35.05	0	0.00	35.25	0.2	508	0.04%
2018/03/02	0.2	35.25	0	0.00	35.25	0.2	509	0.04%
2018/03/01	0.2	36.10	0	0.00	36.00	0.2	509	0.04%
2018/02/27	0	36.20	0	0.00	36.30	0	510	0.00%
2018/02/26	0.3	36.05	0	0.00	36.00	0.3	507	0.07%
2018/02/21	0.1	35.80	0	0.00	35.80	0.1	530	0.03%
2018/02/09	1	33.50	0	0.00	33.85	1	543	0.18%
2018/02/07	15	34.93	0	0.00	34.90	15	566	2.65%
2018/02/02	10	36.90	0	0.00	36.80	10	563	1.78%
2018/02/01	1	37.00	0	0.00	36.90	1	571	0.17%
2018/01/31	20	36.98	0	0.00	37.00	20	568	3.52%
2018/01/30	0.2	37.00	0	0.00	37.10	0.2	570	0.04%
2018/01/29	1.3	37.17	0	0.00	37.05	1.3	573	0.23%
2018/01/23	2	37.30	0	0.00	37.45	2	596	0.34%
2018/01/17	0	0.00	2	37.90	38.00	-2	612	-0.33%
2018/01/11	0.2	37.20	0	0.00	37.20	0.2	644	0.03%
2018/01/10	0.2	37.25	0	0.00	37.25	0.2	651	0.03%
2018/01/09	2.3	37.19	0	0.00	37.30	2.3	655	0.35%
2018/01/08	22.3	37.63	0	0.00	37.55	22.3	653	3.41%
2018/01/04	0	0.00	0.4	38.00	38.10	-0.4	658	-0.07%
2018/01/03	4.1	37.98	0	0.00	37.95	4.1	663	0.62%