建大 (2106)-富邦-南屯券商分點個股進出

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
33.70
漲跌
▼0.40
漲幅
-1.17%
成交量
1,551張
產業
上市橡膠類股
254人加入追蹤

立即追蹤
本地時間:14:30

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

建大 (2106)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	33.35	4	33.54	33.70	-3	790	-0.38%
2024/04/18	3	34.25	0	0.00	34.10	3	772	0.39%
2024/04/17	0	0.00	4	33.55	33.85	-4	756	-0.53%
2024/04/16	2	33.33	0	0.00	32.90	2	740	0.27%
2024/04/15	0	0.00	1	33.95	34.05	-1	714	-0.14%
2024/04/12	0	0.00	2	33.45	33.50	-2	696	-0.29%
2024/04/11	3	33.12	0	0.00	33.30	3	687	0.44%
2024/04/10	0	0.00	0	32.85	33.25	0	681	0.00%
2024/04/09	5	32.50	8	32.37	32.85	-3	664	-0.45%
2024/04/03	0	32.00	1	32.05	32.05	-1	629	-0.16%
2024/04/02	1	32.05	1	32.25	32.05	0	633	0.00%
2024/04/01	0	0.00	0.2	32.00	32.00	-0.2	629	-0.04%
2024/03/29	2	32.25	0	0.00	32.10	2	621	0.32%
2024/03/28	3	32.25	0	0.00	32.15	3	611	0.49%
2024/03/27	1	31.60	9	31.64	31.70	-8	589	-1.36%
2024/03/26	1	31.10	0	0.00	31.10	1	576	0.17%
2024/03/20	0	0.00	1	31.20	31.15	-1	567	-0.18%
2024/03/18	1	30.95	1	31.00	31.00	0	561	0.00%
2024/03/14	1	30.65	2	30.78	30.85	-1	547	-0.18%
2024/03/12	0	0.00	1	30.20	30.30	-1	533	-0.19%
2024/03/06	1	30.05	0	0.00	30.05	1	559	0.18%
2024/03/05	5	29.95	0	0.00	30.00	5	568	0.88%
2024/02/27	2	29.90	2	29.80	29.80	0	598	0.00%
2024/02/26	1	29.95	0	0.00	29.95	1	595	0.17%
2024/02/22	0.3	30.15	0	0.00	30.25	0.3	633	0.04%
2024/02/19	1	30.40	0	0.00	30.50	1	684	0.15%
2024/02/16	1	30.35	0	0.00	30.30	1	725	0.14%
2024/02/05	0	0.00	1	30.10	30.20	-1	722	-0.14%
2024/02/02	1	30.25	0	0.00	30.20	1	721	0.14%
2024/01/30	1	29.70	0	0.00	29.70	1	712	0.14%
2024/01/16	2	30.05	2	29.60	29.60	0	649	0.00%
2024/01/15	0	30.45	0	0.00	30.25	0	629	0.00%
2024/01/12	2	30.30	0	0.00	30.35	2	626	0.32%
2024/01/04	1	31.05	0	0.00	31.05	1	650	0.15%
2023/12/21	0	0.00	1	31.10	31.25	-1	603	-0.17%
2023/12/19	1	30.50	0	0.00	30.50	1	581	0.17%
2023/12/14	1	30.90	0	0.00	31.00	1	563	0.18%
2023/12/08	0	0.00	2	31.40	31.20	-2	552	-0.36%
2023/12/07	1	31.65	0	0.00	31.40	1	546	0.18%
2023/11/30	2	31.80	0	0.00	31.70	2	507	0.39%
2023/11/29	1	31.90	0	0.00	32.00	1	496	0.20%
2023/11/28	3	31.77	0	0.00	32.05	3	496	0.60%
2023/11/27	3	31.73	0	0.00	31.45	3	484	0.62%
2023/11/24	1	31.55	0	0.00	31.60	1	482	0.21%
2023/11/23	1	31.70	0	0.00	31.75	1	477	0.21%
2023/11/22	3	31.87	0	0.00	31.85	3	472	0.63%
2023/11/21	4	32.09	0	0.00	31.90	4	464	0.86%
2023/11/20	3	31.23	2	31.80	31.90	1	435	0.23%
2023/11/17	6	31.20	0	0.00	31.35	6	418	1.44%
2023/11/16	3	31.10	3	31.15	30.95	0	407	0.00%
2023/11/15	4	30.14	0	0.00	31.20	4	394	1.01%
2023/11/13	3	29.60	2	29.55	29.60	1	354	0.28%
2023/11/10	4	29.46	0	0.00	29.40	4	355	1.12%
2023/11/09	1	29.40	0	0.00	29.50	1	356	0.28%
2023/11/08	1	29.60	0	0.00	29.55	1	364	0.27%
2023/11/03	1	29.35	0	0.00	29.35	1	375	0.27%
2023/10/31	0	0.00	1	29.15	29.20	-1	387	-0.26%
2023/10/30	2	29.20	0	0.00	29.15	2	397	0.50%
2023/10/19	1	29.30	0	0.00	29.30	1	432	0.23%
2023/10/18	1	28.95	3	28.80	29.65	-2	439	-0.46%
2023/10/12	1	29.55	0	30.55	29.55	1	429	0.23%
2023/10/11	2	29.60	0	0.00	29.70	2	446	0.45%
2023/10/03	0	0.00	1	29.35	29.40	-1	485	-0.21%
2023/10/02	67	29.87	0	0.00	29.55	67	492	13.62%
2023/09/25	1	29.70	0	0.00	29.70	1	539	0.19%
2023/09/19	3	30.45	1.5	30.40	30.45	1.5	562	0.27%
2023/09/18	2	30.25	0	0.00	30.30	2	570	0.35%
2023/09/14	1	30.55	2.1	30.40	30.30	-1.1	580	-0.19%
2023/09/13	0	0.00	3	30.47	30.45	-3	584	-0.51%
2023/09/12	0	0.00	2.2	30.00	30.00	-2.2	602	-0.36%
2023/09/11	0	0.00	1	29.85	29.70	-1	605	-0.17%
2023/09/07	1	30.10	10	29.73	29.75	-9	614	-1.46%
2023/09/06	1	30.10	0	30.20	30.15	1	616	0.16%
2023/09/04	0.1	30.20	0	0.00	30.10	0.1	614	0.01%
2023/09/01	2	30.08	0	0.00	30.10	2	614	0.33%
2023/08/31	0.2	29.81	0	0.00	30.15	0.2	611	0.04%
2023/08/30	0.5	29.85	0	0.00	29.90	0.5	606	0.08%
2023/08/24	1	29.65	0	0.00	29.40	1	606	0.16%
2023/08/17	0	0.00	4	29.11	29.50	-4	611	-0.65%
2023/08/09	10	29.70	1	29.40	29.45	9	633	1.42%
2023/08/08	1	29.55	0	0.00	29.70	1	639	0.16%
2023/08/02	3	29.33	0	0.00	29.35	3	667	0.45%
2023/07/27	1	29.35	0	0.00	29.45	1	663	0.15%
2023/07/19	0.8	29.65	0	0.00	29.50	0.8	640	0.12%
2023/07/12	0	0.00	0.2	31.30	31.30	-0.2	604	-0.03%
2023/07/06	0	0.00	17	31.48	31.35	-17	605	-2.81%
2023/07/03	0	0.00	13	32.24	32.20	-13	586	-2.21%
2023/06/28	0	0.00	5	32.20	32.25	-5	581	-0.86%
2023/06/19	0	0.00	5	31.95	31.80	-5	670	-0.75%
2023/06/16	0	0.00	1	31.85	31.90	-1	666	-0.15%
2023/06/13	4	31.30	0	0.00	31.30	4	646	0.62%
2023/06/02	4	30.85	0	0.00	31.00	4	662	0.60%
2023/05/25	3	31.05	0	0.00	31.05	3	651	0.46%
2023/05/23	0.1	31.25	0	0.00	31.10	0.1	657	0.02%
2023/05/18	2	30.60	0	0.00	30.60	2	655	0.31%
2023/05/10	1	31.50	0	0.00	31.45	1	595	0.17%
2023/05/04	1	31.55	1	31.70	31.80	0	602	0.00%
2023/04/28	0.1	31.40	0	0.00	31.20	0.1	604	0.01%
2023/04/19	0	0.00	0.5	31.46	31.35	-0.5	581	-0.09%
2023/04/12	3	31.65	0	0.00	31.70	3	549	0.55%
2023/03/27	0	0.00	0.1	31.75	31.50	-0.1	514	-0.03%
2023/03/24	4	32.15	0	0.00	31.85	4	503	0.79%
2023/03/06	1	31.45	0	0.00	31.40	1	438	0.23%
2023/03/01	1	31.00	0	0.00	31.00	1	444	0.22%
2023/02/16	1	31.70	0	0.00	31.85	1	445	0.22%
2023/01/31	1	30.95	0	0.00	30.95	1	445	0.22%
2023/01/30	1	30.75	0	0.00	30.80	1	443	0.23%
2023/01/17	1	30.40	0	0.00	30.55	1	441	0.23%
2023/01/10	0	0.00	0.5	30.85	30.70	-0.5	475	-0.11%
2023/01/04	0	0.00	1	30.40	30.40	-1	500	-0.20%
2022/12/23	1	30.05	0	0.00	30.15	1	556	0.18%
2022/12/20	1	30.30	0	0.00	29.95	1	613	0.16%
2022/12/19	1	30.30	0	0.00	30.15	1	632	0.16%
2022/12/12	1	30.60	0	0.00	30.55	1	774	0.13%
2022/12/06	0	0.00	2	31.70	31.10	-2	904	-0.22%
2022/11/28	2	31.05	0	0.00	31.10	2	925	0.22%
2022/11/25	1.1	31.64	0	0.00	31.30	1.1	937	0.11%
2022/11/16	1	30.75	0	0.00	30.55	1	1,011	0.10%
2022/11/11	1	30.50	0	0.00	30.25	1	1,044	0.10%
2022/11/09	1	31.05	0	0.00	31.00	1	1,082	0.09%
2022/10/28	0	0.00	0.5	30.25	30.20	-0.5	1,367	-0.04%
2022/10/17	0	0.00	1	30.55	30.55	-1	1,590	-0.06%
2022/10/05	10	32.50	0	0.00	32.25	10	2,002	0.50%
2022/10/04	0	0.00	1	32.30	32.30	-1	2,045	-0.05%
2022/09/30	2	31.65	15	31.65	31.95	-13	2,115	-0.61%
2022/09/26	7	32.65	0.5	32.60	32.45	6.5	2,399	0.27%
2022/09/23	1	34.55	0	0.00	33.90	1	2,504	0.04%
2022/09/22	12	34.93	10	35.00	35.00	2	2,608	0.08%
2022/09/21	1	36.50	0	0.00	35.65	1	2,658	0.04%
2022/09/20	0	0.00	3	36.05	36.05	-3	2,711	-0.11%
2022/09/19	0	0.00	3	35.48	35.55	-3	2,708	-0.11%
2022/09/16	15	35.67	0	0.00	35.60	15	2,706	0.55%
2022/09/15	7	34.92	6	34.26	35.10	1	2,678	0.04%
2022/09/14	1	34.10	0	0.00	34.15	1	2,625	0.04%
2022/09/13	0	0.00	3	33.20	33.55	-3	2,599	-0.12%
2022/09/12	0	0.00	7	33.05	33.05	-7	2,596	-0.27%
2022/09/07	5	32.25	0	0.00	32.15	5	2,600	0.19%
2022/09/06	5	32.95	0	0.00	32.95	5	2,595	0.19%
2022/09/02	1	34.30	0	0.00	34.25	1	2,587	0.04%
2022/08/30	2	34.03	0	0.00	34.35	2	2,534	0.08%
2022/08/29	2	33.73	1	33.80	33.75	1	2,524	0.04%
2022/08/26	21	34.50	0	0.00	34.50	21	2,504	0.84%
2022/08/25	0	0.00	2	34.30	34.25	-2	2,496	-0.08%
2022/08/23	1	34.00	0	0.00	33.95	1	2,491	0.04%
2022/08/22	2	34.13	0	0.00	33.90	2	2,481	0.08%
2022/08/19	0	0.00	1	34.60	34.40	-1	2,468	-0.04%
2022/08/16	4	34.53	0	0.00	34.85	4	2,406	0.17%
2022/08/15	32	35.30	1	34.50	35.00	31	2,372	1.31%
2022/08/12	1	35.20	30	35.25	35.15	-29	2,317	-1.25%
2022/08/11	4	37.11	1	37.25	35.95	3	2,258	0.13%
2022/08/09	1	38.15	0	0.00	38.15	1	2,183	0.05%
2022/08/05	0	0.00	1	37.55	37.60	-1	2,188	-0.05%
2022/07/29	0	0.00	3	38.07	38.50	-3	2,114	-0.14%
2022/07/27	1	38.10	0	0.00	37.80	1	2,063	0.05%
2022/07/25	0	0.00	0.6	36.99	37.10	-0.6	1,999	-0.03%
2022/07/22	0	0.00	10	36.00	36.10	-10	1,965	-0.51%
2022/07/21	0	0.00	4	36.39	36.65	-4	1,948	-0.21%
2022/07/20	1	36.70	4	36.84	36.60	-3	1,922	-0.16%
2022/07/19	7	37.38	17	37.50	37.30	-10	1,869	-0.53%
2022/07/18	1	36.30	14.2	37.02	37.00	-13.2	1,838	-0.72%
2022/07/15	5	36.64	5	36.00	36.50	0	1,791	0.00%
2022/07/14	1	35.45	0	0.00	35.45	1	1,698	0.06%
2022/07/12	0	0.00	10	33.80	34.25	-10	1,615	-0.62%
2022/07/11	1	33.80	0	0.00	33.55	1	1,573	0.06%
2022/07/06	5	34.10	3	34.30	34.50	2	1,469	0.14%
2022/07/05	3	35.32	1	35.35	34.65	2	1,439	0.14%
2022/07/01	0	0.00	2	33.10	32.85	-2	1,206	-0.17%
2022/06/30	0	0.00	24	33.84	34.60	-24	1,082	-2.22%
2022/06/29	4	33.46	111.7	33.78	33.20	-107.7	956	-11.26%	大賣/鉅額交易
2022/06/28	6	33.51	204	33.03	33.55	-198	893	-22.15%	大賣/鉅額交易
2022/06/27	0	0.00	21	32.33	32.25	-21	809	-2.59%
2022/06/02	0.1	31.35	0	0.00	31.05	0.1	1,118	0.01%
2022/05/31	0	0.00	4	31.20	31.05	-4	1,134	-0.35%
2022/05/27	0	0.00	3	30.97	30.90	-3	1,129	-0.27%
2022/05/17	0	0.00	1	30.55	30.75	-1	1,154	-0.09%
2022/05/10	0	0.00	1	30.40	30.60	-1	1,115	-0.09%
2022/05/04	2	31.63	0	0.00	31.65	2	1,117	0.18%
2022/04/27	3	31.33	0	0.00	31.40	3	1,126	0.27%
2022/04/26	40	32.03	1	32.15	32.10	39	1,125	3.46%
2022/04/25	56	32.01	0	0.00	31.90	56	1,129	4.96%
2022/04/22	1	32.50	6	32.75	32.80	-5	1,115	-0.45%
2022/04/21	23	32.80	0	0.00	32.80	23	1,105	2.08%
2022/04/20	3	32.82	102	33.07	32.95	-99	1,085	-9.12%	大賣/
2022/04/19	1	32.25	1	32.35	32.35	0	1,044	0.00%
2022/04/18	0	0.00	1	32.10	32.10	-1	1,035	-0.10%
2022/04/14	0	0.00	3	32.17	32.25	-3	1,025	-0.29%
2022/04/13	0	0.00	4	31.86	31.90	-4	1,022	-0.39%
2022/04/11	19	31.19	1	31.15	31.10	18	1,022	1.76%
2022/04/08	0	0.00	4	31.90	31.95	-4	1,008	-0.40%
2022/04/07	16	31.87	5	32.00	31.85	11	1,020	1.08%
2022/04/06	0	0.00	5	32.30	32.40	-5	1,007	-0.50%
2022/04/01	1	31.75	5	32.10	32.25	-4	1,013	-0.39%
2022/03/31	10	31.98	0	0.00	32.10	10	1,032	0.97%
2022/03/30	0	0.00	10	32.40	32.40	-10	1,021	-0.98%
2022/03/29	1	32.15	37	32.29	32.15	-36	1,002	-3.59%
2022/03/25	11	31.37	0	0.00	31.40	11	971	1.13%
2022/03/24	80	31.67	2	31.80	31.75	78	952	8.19%
2022/03/23	0	0.00	1	32.50	32.65	-1	900	-0.11%
2022/03/22	5	32.80	0	0.00	32.95	5	887	0.56%
2022/03/21	3	32.95	89	32.94	33.30	-86	861	-9.98%
2022/03/07	2	29.90	26	29.92	29.85	-24	788	-3.04%
2022/02/24	1	30.00	0	0.00	30.00	1	823	0.12%
2022/02/22	2	30.20	0	0.00	30.30	2	825	0.24%
2022/02/18	0	0.00	0.1	30.55	30.55	-0.1	850	-0.01%
2022/02/17	0	0.00	10	30.65	30.60	-10	857	-1.17%
2022/02/16	0	0.00	10	30.40	30.55	-10	859	-1.16%
2022/02/15	1	30.25	0.9	30.30	30.20	0.1	872	0.02%
2022/02/14	0	0.00	30	30.20	30.20	-30	883	-3.40%
2022/02/11	1	30.75	0	0.00	30.75	1	879	0.11%
2022/01/26	0.1	30.05	0	0.00	29.95	0.1	887	0.01%
2022/01/25	1	29.95	0	0.00	29.90	1	892	0.11%
2022/01/21	0	0.00	4	30.40	30.20	-4	900	-0.44%
2022/01/18	1	30.35	0	0.00	30.35	1	907	0.11%
2022/01/04	1	30.80	0	0.00	30.90	1	934	0.11%
2022/01/03	3	31.10	0	0.00	30.90	3	931	0.32%
2021/12/27	3.1	31.00	3	31.02	31.05	0.1	951	0.01%
2021/12/20	3	30.47	0	0.00	30.20	3	983	0.31%
2021/12/16	1	30.05	0	0.00	30.10	1	995	0.10%
2021/12/15	1	30.20	3	30.17	30.20	-2	1,002	-0.20%
2021/12/14	2	30.55	0	0.00	30.30	2	1,002	0.20%
2021/12/10	5	30.85	0	0.00	31.05	5	982	0.51%
2021/12/09	0	0.00	4	30.96	31.30	-4	975	-0.41%
2021/12/06	2	30.35	0	0.00	30.30	2	919	0.22%
2021/12/02	1	29.75	0	0.00	29.70	1	937	0.11%
2021/11/30	10	29.55	0	0.00	29.55	10	948	1.05%
2021/11/29	2	29.90	0	0.00	29.70	2	947	0.21%
2021/11/26	8	30.08	0	0.00	30.00	8	951	0.84%
2021/11/25	2	30.30	2	30.10	30.15	0	972	0.00%
2021/11/22	1	30.10	2	30.20	30.30	-1	1,006	-0.10%
2021/11/17	5	30.15	0	0.00	30.25	5	1,091	0.46%
2021/11/15	2	30.45	0	0.00	30.35	2	1,125	0.18%
2021/11/12	9	30.32	1	30.35	30.35	8	1,135	0.70%
2021/11/11	7	30.58	0.5	30.75	30.50	6.5	1,149	0.57%
2021/11/08	5	30.35	0	0.00	30.75	5	1,174	0.43%
2021/11/05	1	30.40	0	0.00	30.55	1	1,168	0.09%
2021/11/04	2	30.60	0	0.00	30.55	2	1,164	0.17%
2021/11/02	2	30.63	1	30.90	30.45	1	1,170	0.09%
2021/11/01	1	30.50	0	0.00	30.50	1	1,170	0.09%
2021/10/29	3	30.67	0	0.00	30.60	3	1,165	0.26%
2021/10/28	1	31.00	0	0.00	30.95	1	1,158	0.09%
2021/10/27	2	31.10	0	0.00	31.15	2	1,155	0.17%
2021/10/26	7	31.56	0	0.00	31.35	7	1,150	0.61%
2021/10/18	3	31.25	0	0.00	31.30	3	1,147	0.26%
2021/10/15	0.1	31.10	3	31.10	31.25	-2.9	1,154	-0.25%
2021/10/14	0	0.00	2	30.80	30.80	-2	1,164	-0.17%
2021/10/13	3	30.05	1	30.15	30.25	2	1,172	0.17%
2021/10/12	11	30.12	0	0.00	30.05	11	1,170	0.94%
2021/10/07	8	30.80	0	0.00	30.70	8	1,187	0.67%
2021/10/06	12	30.02	0	0.00	30.10	12	1,197	1.00%
2021/10/05	30	30.06	0	0.00	30.20	30	1,190	2.52%
2021/10/04	1	31.15	0	0.00	30.35	1	1,193	0.08%
2021/10/01	41	31.10	0	0.00	31.10	41	1,188	3.45%
2021/09/30	0	0.00	3	32.20	32.25	-3	1,167	-0.26%
2021/09/28	1	32.00	0	0.00	32.05	1	1,153	0.09%
2021/09/27	1	32.10	0	0.00	32.00	1	1,152	0.09%
2021/09/24	3	31.00	2	31.05	31.10	1	1,151	0.09%
2021/09/23	8	31.01	0	0.00	31.00	8	1,147	0.70%
2021/09/22	25	31.13	0	0.00	31.20	25	1,148	2.18%
2021/09/17	2	32.20	0	0.00	32.30	2	1,131	0.18%
2021/09/16	3	32.22	0	0.00	32.15	3	1,131	0.27%
2021/09/15	2	32.10	0	0.00	32.05	2	1,143	0.17%
2021/09/14	2	32.50	0	0.00	32.45	2	1,162	0.17%
2021/09/13	1	31.70	0	0.00	32.20	1	1,165	0.09%
2021/09/10	7	31.89	0	0.00	31.90	7	1,175	0.60%
2021/09/09	14	31.50	0	0.00	31.90	14	1,185	1.18%
2021/09/08	32	31.93	0	0.00	31.70	32	1,185	2.70%
2021/09/07	5	32.58	0	0.00	32.55	5	1,172	0.43%
2021/09/02	23	32.64	18	32.89	32.60	5	1,142	0.44%
2021/09/01	3	33.18	0	0.00	33.00	3	1,132	0.26%
2021/08/31	1	33.30	0	0.00	33.30	1	1,117	0.09%
2021/08/30	1	32.30	0	0.00	32.40	1	1,103	0.09%
2021/08/26	3	32.18	0	0.00	32.00	3	1,081	0.28%
2021/08/25	48	32.86	0	0.00	33.05	48	1,074	4.47%
2021/08/24	58	33.12	5	33.90	33.15	53	1,018	5.20%
2021/08/23	32	33.13	8	33.83	33.35	24	1,000	2.40%
2021/08/20	26.1	32.32	0	0.00	32.60	26.1	986	2.64%
2021/08/19	110	32.82	0	0.00	32.85	110	970	11.33%	大買/鉅額交易
2021/08/17	1	33.30	0	0.00	33.10	1	978	0.10%
2021/08/16	3	34.57	0	0.00	34.00	3	970	0.31%
2021/08/13	2	36.05	0	0.00	35.90	2	964	0.21%
2021/08/09	1	37.10	0	0.00	37.35	1	1,137	0.09%
2021/08/06	3	37.15	0	0.00	37.10	3	1,170	0.26%
2021/07/26	0	0.00	10	38.50	37.90	-10	1,530	-0.65%
2021/07/23	10	39.05	0	0.00	39.00	10	1,554	0.64%
2021/07/21	2	38.05	0	0.00	38.30	2	1,605	0.12%
2021/07/20	14	38.33	10	38.20	38.70	4	1,617	0.25%
2021/07/19	10	39.20	0	0.00	39.05	10	1,648	0.61%
2021/07/16	1	39.00	0	0.00	39.00	1	1,770	0.06%
2021/07/14	2	38.90	0	0.00	38.70	2	2,022	0.10%
2021/07/12	2	39.00	0	0.00	39.40	2	2,468	0.08%
2021/07/09	2	39.55	0	0.00	39.60	2	2,597	0.08%
2021/07/07	2	39.95	0	0.00	40.45	2	2,645	0.08%
2021/07/06	2	40.50	0	0.00	40.50	2	2,660	0.08%
2021/07/05	2	40.60	0	0.00	40.55	2	2,696	0.07%
2021/07/02	2	40.25	0	0.00	40.40	2	2,736	0.07%
2021/07/01	0.1	40.15	0	0.00	39.95	0.1	2,745	0.00%
2021/06/29	0	0.00	2	40.10	39.80	-2	2,796	-0.07%
2021/06/28	0	0.00	1	40.60	40.50	-1	2,837	-0.04%
2021/06/25	0	0.00	4	41.20	40.55	-4	2,920	-0.14%
2021/06/24	0	0.00	6	41.25	41.15	-6	3,009	-0.20%
2021/06/23	10	40.50	0	0.00	40.70	10	3,015	0.33%
2021/06/18	1	39.75	0	0.00	40.05	1	3,076	0.03%
2021/06/17	1	40.50	0	40.20	40.20	1	3,125	0.03%
2021/06/09	0	0.00	6	40.00	39.85	-6	3,833	-0.16%
2021/06/08	0	0.00	4	40.60	40.45	-4	3,892	-0.10%
2021/06/07	0	0.00	5	39.30	40.80	-5	3,922	-0.13%
2021/06/03	1	40.90	0	0.00	40.75	1	3,980	0.03%
2021/06/02	0	0.00	9	40.35	40.85	-9	4,068	-0.22%
2021/05/31	1	41.35	6.1	40.77	40.45	-5.1	4,121	-0.12%
2021/05/28	1	41.45	5	41.50	41.15	-4	4,176	-0.10%
2021/05/27	0	0.00	15	40.00	40.10	-15	4,186	-0.36%
2021/05/26	1	39.50	0	0.00	39.85	1	4,195	0.02%
2021/05/24	5	38.75	1	39.45	38.80	4	4,203	0.10%
2021/05/21	1	38.00	1	37.55	38.20	0	4,217	0.00%
2021/05/20	0	0.00	3	37.00	37.05	-3	4,228	-0.07%
2021/05/19	1	39.60	0	0.00	37.75	1	4,215	0.02%
2021/05/18	30	37.71	0.3	37.75	37.75	29.7	4,179	0.71%
2021/05/17	11	36.23	30.3	36.20	36.20	-19.3	4,184	-0.46%
2021/05/14	12	39.05	0	0.00	40.20	12	4,115	0.29%
2021/05/13	5	40.00	4	39.26	39.40	1	4,085	0.02%
2021/05/12	4	41.58	0	0.00	40.25	4	4,078	0.10%
2021/05/07	18	43.74	0	0.00	43.85	18	3,944	0.46%
2021/05/06	1	43.00	0	0.00	42.20	1	3,909	0.03%
2021/05/05	5	43.34	0	0.00	42.40	5	3,895	0.13%
2021/05/04	5	43.30	1	42.00	42.30	4	3,885	0.10%
2021/05/03	9	44.64	20	44.79	44.10	-11	3,842	-0.29%
2021/04/28	6	46.94	5	46.00	46.35	1	3,770	0.03%
2021/04/27	0	0.00	10	47.15	47.10	-10	3,761	-0.27%
2021/04/26	5	47.60	2	48.05	47.80	3	3,745	0.08%
2021/04/23	4	47.15	3	47.30	47.05	1	3,758	0.03%
2021/04/22	8	48.67	6	47.55	47.55	2	3,728	0.05%
2021/04/21	0	0.00	1	48.50	48.10	-1	3,613	-0.03%
2021/04/20	12	49.00	3	48.43	47.50	9	3,559	0.25%
2021/04/19	3	49.20	3	47.53	48.35	0	3,427	0.00%
2021/04/16	45	47.42	13	46.88	46.60	32	3,297	0.97%
2021/04/15	3	43.30	0	46.00	46.00	3	3,018	0.10%
2021/04/14	2	41.70	4.1	42.00	41.85	-2.1	2,919	-0.07%
2021/04/13	1	42.60	1	42.75	42.35	0	2,939	0.00%
2021/04/12	3	42.85	0	0.00	42.55	3	2,980	0.10%
2021/04/09	0	0.00	1	43.40	42.50	-1	2,989	-0.03%
2021/04/08	4	42.86	1	42.15	43.05	3	2,961	0.10%
2021/04/06	0	0.00	1	42.25	42.20	-1	2,932	-0.03%
2021/04/01	1	42.40	1	42.75	42.55	0	2,916	0.00%
2021/03/31	3	44.25	36	44.05	44.10	-33	2,887	-1.14%
2021/03/30	35	43.13	45	42.59	43.40	-10	2,841	-0.35%
2021/03/29	8	41.77	8	41.81	42.10	0	2,763	0.00%
2021/03/25	12	39.74	0	0.00	39.60	12	2,675	0.45%
2021/03/24	30	39.08	0	0.00	39.10	30	2,673	1.12%
2021/03/23	1	39.20	1	38.40	38.45	0	2,650	0.00%
2021/03/22	0	0.00	2	38.85	38.90	-2	2,621	-0.08%
2021/03/19	0	0.00	52	39.82	40.15	-52	2,578	-2.02%
2021/03/18	0	0.00	13.1	40.19	40.80	-13.1	2,192	-0.60%
2021/03/17	0	0.00	8	39.14	38.85	-8	2,118	-0.38%
2021/03/16	2	37.90	0	0.00	38.60	2	2,068	0.10%
2021/03/15	6	37.43	0	0.00	37.45	6	1,994	0.30%
2021/03/12	0	0.00	2	37.20	37.45	-2	1,969	-0.10%
2021/03/10	1	37.50	1.1	37.17	36.95	-0.1	1,912	-0.01%
2021/03/09	1	37.40	3	37.25	36.95	-2	1,907	-0.10%
2021/03/08	6	37.12	10	37.34	36.55	-4	1,882	-0.21%
2021/03/03	1	35.50	6	36.08	36.50	-5	1,871	-0.27%
2021/03/02	2	35.28	0	0.00	34.75	2	1,916	0.10%
2021/02/26	9	35.55	10	34.95	35.40	-1	1,931	-0.05%
2021/02/25	0	0.00	2	35.65	35.40	-2	1,945	-0.10%
2021/02/24	2	35.50	5	35.09	35.10	-3	1,980	-0.15%
2021/02/23	2	35.05	0	0.00	35.10	2	2,050	0.10%
2021/02/22	0	0.00	7	34.85	34.70	-7	2,030	-0.34%
2021/02/18	6	34.45	1	34.50	34.20	5	2,062	0.24%
2021/02/17	7	33.76	2	33.85	33.95	5	2,055	0.24%
2021/02/05	1	33.10	2	33.15	33.05	-1	2,120	-0.05%
2021/02/03	5	33.18	0	0.00	33.30	5	2,182	0.23%
2021/02/02	2	33.15	0	0.00	32.95	2	2,202	0.09%
2021/02/01	34	32.72	0	0.00	32.70	34	2,236	1.52%
2021/01/28	1	31.55	2	31.88	31.90	-1	2,343	-0.04%
2021/01/26	3	32.20	0	0.00	32.05	3	2,539	0.12%
2021/01/22	3	31.95	0	0.00	31.95	3	2,555	0.12%
2021/01/19	1	32.10	2	32.00	32.05	-1	2,641	-0.04%
2021/01/18	6	31.32	20	31.60	31.30	-14	2,659	-0.53%
2021/01/14	14	33.10	0	0.00	33.00	14	2,665	0.53%
2021/01/12	0	0.00	10	32.40	32.10	-10	2,637	-0.38%
2021/01/11	0	0.00	1.3	32.60	32.85	-1.3	2,590	-0.05%
2021/01/08	1	32.70	0.1	32.85	32.85	0.9	2,578	0.03%
2021/01/07	6	32.72	40	33.05	33.45	-34	2,532	-1.34%
2021/01/06	1	33.00	0	0.00	32.80	1	2,502	0.04%
2021/01/05	23	33.97	1	33.70	33.45	22	2,471	0.89%
2020/12/30	0	0.00	2	34.75	34.95	-2	2,353	-0.08%
2020/12/29	21	34.92	0	0.00	34.85	21	2,337	0.90%
2020/12/28	7	34.71	0	0.00	34.70	7	2,328	0.30%
2020/12/23	0	0.00	3	34.20	34.50	-3	2,315	-0.13%
2020/12/21	0	0.00	15	35.08	35.30	-15	2,316	-0.65%
2020/12/18	14	35.30	46	35.28	35.35	-32	2,319	-1.38%
2020/12/16	10	36.20	0	0.00	36.30	10	2,298	0.44%
2020/12/15	1	35.85	11	35.86	35.70	-10	2,291	-0.44%
2020/12/14	3	36.70	0	0.00	36.65	3	2,274	0.13%
2020/12/10	1	36.69	2	36.20	36.50	-1	2,233	-0.04%
2020/12/09	1	36.30	0	0.00	36.40	1	2,218	0.05%
2020/12/08	0	0.00	3.1	35.99	35.85	-3.1	2,203	-0.14%
2020/12/07	1	35.50	10	35.90	35.50	-9	2,188	-0.41%
2020/12/03	0	0.00	1	36.25	36.20	-1	2,156	-0.05%
2020/12/02	0	0.00	1	36.50	36.45	-1	2,140	-0.05%
2020/12/01	2	36.90	6	36.78	37.00	-4	2,122	-0.19%
2020/11/30	1	37.15	4.2	36.80	37.00	-3.2	2,075	-0.15%
2020/11/27	0	0.00	3	36.62	36.70	-3	2,035	-0.15%
2020/11/26	9	36.34	0	0.00	36.90	9	2,015	0.45%
2020/11/25	5	35.37	1	35.90	35.10	4	1,934	0.21%
2020/11/24	2	34.95	0	0.00	35.50	2	1,920	0.10%
2020/11/23	2	36.05	5	35.73	35.50	-3	1,904	-0.16%
2020/11/20	7	34.94	2	34.70	36.00	5	1,871	0.27%
2020/11/18	0	0.00	1.1	34.03	34.10	-1.1	1,875	-0.06%
2020/11/17	1	33.90	0.3	33.95	34.10	0.7	1,906	0.04%
2020/11/16	1	33.30	0	0.00	33.40	1	1,891	0.05%
2020/11/13	57	34.17	11	33.63	33.20	46	1,932	2.38%
2020/11/12	1	33.10	0	0.00	33.00	1	1,892	0.05%
2020/11/11	0	0.00	0	33.40	33.30	0	1,957	0.00%
2020/11/10	0	0.00	20	32.65	33.05	-20	1,959	-1.02%
2020/11/06	0	0.00	1.1	33.77	34.20	-1.1	1,898	-0.06%
2020/11/05	26	34.43	25	33.80	33.80	1	1,857	0.05%
2020/11/04	9	32.69	48	33.75	33.55	-39	1,790	-2.18%
2020/11/03	53	32.38	0	0.00	32.35	53	1,685	3.15%
2020/10/30	0	0.00	45	31.59	31.45	-45	1,605	-2.80%
2020/10/29	1	31.60	0	31.30	31.70	1	1,579	0.06%
2020/10/28	1	31.20	1	31.40	31.30	0	1,558	0.00%
2020/10/27	0	0.00	1	31.60	31.25	-1	1,538	-0.07%
2020/10/26	2	31.13	0	0.00	31.10	2	1,490	0.13%
2020/10/23	33	30.61	11	30.85	30.70	22	1,467	1.50%
2020/10/22	15	30.50	0	0.00	30.55	15	1,441	1.04%
2020/10/15	0	0.00	15	30.30	30.40	-15	1,407	-1.07%
2020/10/14	4	30.63	1	30.50	30.40	3	1,400	0.21%
2020/10/13	10	30.45	0	0.00	30.45	10	1,392	0.72%
2020/10/12	9	30.21	0	0.00	30.00	9	1,389	0.65%
2020/10/08	0	0.00	0.8	29.95	30.00	-0.8	1,376	-0.06%
2020/10/05	0	0.00	27	30.00	29.95	-27	1,404	-1.92%
2020/09/24	1	28.55	0	0.00	28.60	1	1,419	0.07%
2020/09/23	7	29.00	0	0.00	29.00	7	1,401	0.50%
2020/09/11	20	29.65	4	29.55	29.65	16	1,378	1.16%
2020/09/10	4	30.65	0	0.00	30.30	4	1,409	0.28%
2020/09/04	0	0.00	20	29.85	29.85	-20	1,431	-1.40%
2020/09/02	1	30.15	33	30.20	30.30	-32	1,453	-2.20%
2020/08/27	28	31.63	0	0.00	31.75	28	1,398	2.00%
2020/08/26	0	0.00	2	32.05	32.00	-2	1,381	-0.14%
2020/08/24	17	32.05	1	32.45	32.55	16	1,376	1.16%
2020/08/21	0	0.00	71	31.79	32.20	-71	1,304	-5.44%
2020/08/20	40	30.65	35	30.68	30.50	5	1,284	0.39%
2020/08/19	1	31.70	0	0.00	31.95	1	1,254	0.08%
2020/08/18	30	31.50	0	0.00	31.65	30	1,217	2.46%
2020/08/17	0	0.00	10	31.55	31.15	-10	1,172	-0.85%
2020/08/13	0	0.00	55	29.46	29.60	-55	1,120	-4.91%
2020/08/11	10	29.20	0	0.00	28.95	10	1,322	0.76%
2020/08/10	0	0.00	2	28.55	28.50	-2	1,463	-0.14%
2020/08/07	22	28.70	0	0.00	28.75	22	1,465	1.50%
2020/08/05	2	28.60	0	0.00	28.55	2	1,477	0.14%
2020/08/04	1	28.35	0.3	28.45	28.45	0.7	1,487	0.04%
2020/08/03	1	27.85	0	0.00	27.95	1	1,478	0.07%
2020/07/31	45	28.01	0	0.00	27.90	45	1,468	3.06%
2020/07/27	20	28.85	0.1	28.70	28.70	19.9	1,558	1.28%
2020/07/24	1	29.40	0	0.00	29.15	1	1,578	0.06%
2020/07/10	0	0.00	2.1	29.30	28.55	-2.1	1,725	-0.12%
2020/07/09	5	29.75	0	0.00	29.75	5	1,717	0.29%
2020/07/07	0	0.00	3	30.15	29.75	-3	1,704	-0.18%
2020/06/17	4	30.28	4	30.30	30.20	0	1,712	0.00%
2020/06/12	1	28.90	0	0.00	28.70	1	1,717	0.06%
2020/06/11	1	29.50	0	0.00	29.05	1	1,729	0.06%
2020/06/10	2	30.03	0	0.00	30.00	2	1,724	0.12%
2020/06/08	0	0.00	1	29.80	29.70	-1	1,725	-0.06%
2020/06/05	2	29.85	31	29.80	29.75	-29	1,724	-1.68%
2020/06/04	1	29.60	5	29.60	29.70	-4	1,732	-0.23%
2020/06/03	0	0.00	6	29.74	29.95	-6	1,730	-0.35%
2020/06/02	10	30.00	4	29.85	29.85	6	1,714	0.35%
2020/06/01	1	29.80	0	0.00	29.75	1	1,715	0.06%
2020/05/27	14	30.00	0	0.00	29.80	14	1,651	0.85%
2020/05/26	0	0.00	6	29.73	29.60	-6	1,629	-0.37%
2020/05/25	20	30.50	1	30.00	29.70	19	1,612	1.18%
2020/05/22	2	30.48	2	30.40	30.30	0	1,595	0.00%
2020/05/21	0	0.00	53	30.97	30.30	-53	1,571	-3.37%
2020/05/20	1	30.30	5	29.90	30.30	-4	1,517	-0.26%
2020/05/19	1	30.00	0	0.00	30.30	1	1,480	0.07%
2020/05/18	52	30.62	8	30.90	31.00	44	1,434	3.07%
2020/05/15	20	28.32	19	28.76	28.90	1	1,236	0.08%
2020/05/11	0.2	26.90	2	27.25	26.90	-1.8	1,015	-0.18%
2020/05/05	5	27.00	0	0.00	27.00	5	984	0.51%
2020/04/28	0	0.00	3	25.45	25.40	-3	863	-0.35%
2020/04/27	0	0.00	11	25.24	25.40	-11	857	-1.28%
2020/04/23	6	24.30	0	0.00	24.40	6	802	0.75%
2020/04/21	5	24.65	0	0.00	24.60	5	727	0.69%
2020/04/17	1	26.05	1	26.30	26.05	0	701	0.01%
2020/04/15	0	0.00	44	26.50	26.60	-44	688	-6.39%
2020/04/13	0.8	26.20	0	0.00	26.10	0.8	681	0.11%
2020/04/06	0	0.00	3	26.00	25.90	-3	670	-0.45%
2020/03/31	0	0.00	1	25.90	25.90	-1	667	-0.15%
2020/03/27	0	0.00	1	25.95	25.90	-1	656	-0.15%
2020/03/19	1	26.15	0	0.00	26.50	1	595	0.17%
2020/03/13	2	26.65	0	0.00	27.65	2	557	0.36%
2020/03/10	5	27.80	0	0.00	28.10	5	509	0.98%
2020/03/02	10	27.95	4	28.10	28.05	6	504	1.19%
2020/02/26	10	28.25	5	28.05	28.15	5	500	1.00%
2020/02/25	2.8	28.89	0	0.00	28.05	2.8	509	0.55%
2020/02/24	1	28.30	0	0.00	28.30	1	508	0.20%
2020/02/21	2	28.50	2	28.40	28.45	0	515	0.00%
2020/02/17	2	28.50	1	28.40	28.50	1	553	0.18%
2020/02/13	1	28.65	3	28.80	28.65	-2	598	-0.33%
2020/02/12	0	0.00	10	28.65	28.75	-10	606	-1.65%
2020/02/11	1	28.65	3	28.65	28.80	-2	611	-0.33%
2020/02/10	13	28.80	0	0.00	28.85	13	619	2.10%
2020/02/07	1	28.25	0.2	28.50	28.30	0.8	624	0.13%
2020/01/31	1	28.85	0	0.00	28.90	1	666	0.15%
2020/01/30	1	28.75	0	0.00	28.90	1	663	0.15%
2020/01/09	1	29.90	0	0.00	29.90	1	921	0.11%
2020/01/06	0	0.00	20	30.31	30.30	-20	972	-2.06%
2020/01/03	0	0.00	26	30.56	30.70	-26	978	-2.66%
2020/01/02	33	30.85	6	30.80	30.65	27	1,001	2.70%
2019/12/27	0	0.00	0.3	30.90	30.90	-0.3	1,033	-0.03%
2019/12/25	0	0.00	16	30.64	31.15	-16	1,121	-1.43%
2019/12/17	20	31.16	0	0.00	31.30	20	1,321	1.51%
2019/12/16	0	0.00	2	31.20	31.15	-2	1,328	-0.15%
2019/12/10	0	0.00	1	31.10	31.35	-1	1,359	-0.07%
2019/12/06	0	0.00	0.3	30.60	30.50	-0.3	1,379	-0.02%
2019/12/05	1	30.65	0	0.00	30.50	1	1,420	0.07%
2019/12/02	0	0.00	125	30.35	30.40	-125	1,481	-8.44%	大賣/鉅額交易
2019/11/21	20	30.65	0	0.00	30.60	20	1,505	1.33%
2019/11/20	28	30.69	0	0.00	30.90	28	1,528	1.83%
2019/11/19	2	30.70	0	0.00	30.70	2	1,530	0.13%
2019/11/18	75	31.29	0	0.00	31.00	75	1,527	4.91%
2019/11/14	0	0.00	1	31.25	31.25	-1	1,522	-0.07%
2019/11/13	0	0.00	77	30.92	31.45	-77	1,515	-5.08%
2019/11/12	0	0.00	2	30.93	30.95	-2	1,505	-0.13%
2019/11/05	1	33.10	0	0.00	32.95	1	1,438	0.07%
2019/11/04	0	0.00	1	33.00	33.10	-1	1,428	-0.07%
2019/10/31	0	0.00	1	32.40	32.45	-1	1,402	-0.07%
2019/10/29	0	0.00	1	32.80	32.65	-1	1,383	-0.07%
2019/10/24	2	32.85	1	32.95	32.95	1	1,343	0.07%
2019/10/23	8	32.81	0	0.00	32.60	8	1,312	0.61%
2019/10/22	54	32.57	0	0.00	32.55	54	1,285	4.20%
2019/10/21	17	32.71	32	32.10	32.90	-15	1,255	-1.19%
2019/10/18	2	30.73	3	30.73	30.95	-1	1,192	-0.08%
2019/10/16	10	30.43	0	0.00	30.75	10	1,083	0.92%
2019/10/15	3	30.63	0	0.00	30.60	3	1,064	0.28%
2019/10/14	5	30.85	0	0.00	30.50	5	1,038	0.48%
2019/10/08	2	30.95	0	0.00	30.70	2	1,008	0.20%
2019/10/04	1	31.50	0	0.00	31.45	1	973	0.10%
2019/10/03	5	31.65	0	0.00	31.75	5	957	0.52%
2019/10/02	21	32.21	5	32.59	32.15	16	935	1.71%
2019/10/01	5	32.00	2	32.23	32.15	3	895	0.34%
2019/09/12	0	0.00	1	31.30	31.45	-1	554	-0.18%
2019/09/11	1	31.45	1	31.45	31.35	0	547	0.00%
2019/09/09	2	31.63	1	31.95	31.40	1	502	0.20%
2019/09/06	3	31.07	2.3	31.27	31.50	0.7	457	0.16%
2019/09/05	0	0.00	1	30.10	30.10	-1	398	-0.25%
2019/08/27	1	29.50	1	29.80	29.50	0	327	0.00%
2019/08/26	6	30.15	0	0.00	30.15	6	308	1.95%
2019/08/06	0	0.00	3	28.00	28.25	-3	270	-1.11%
2019/08/05	0	0.00	2	28.60	28.40	-2	271	-0.74%
2019/07/24	4	28.79	0	0.00	28.85	4	268	1.49%
2019/07/22	0	0.00	2	29.00	28.95	-2	261	-0.77%
2019/07/18	8	29.15	0	0.00	29.15	8	255	3.13%
2019/07/17	2	29.25	0	0.00	29.30	2	254	0.79%
2019/07/16	0	0.00	0.9	29.50	29.55	-0.9	254	-0.34%
2019/06/27	0	0.00	0.2	29.70	29.70	-0.2	286	-0.09%
2019/06/11	1	28.70	0	0.00	28.75	1	298	0.34%
2019/06/06	2	28.80	0	0.00	28.85	2	298	0.67%
2019/05/10	0	0.00	3	29.15	29.30	-3	275	-1.09%
2019/05/08	1	29.60	0	0.00	29.70	1	272	0.37%
2019/05/06	2	29.70	0	0.00	29.70	2	271	0.74%
2019/05/03	5	29.95	0	0.00	30.05	5	268	1.86%
2019/04/30	2	29.95	0	0.00	30.15	2	266	0.75%
2019/04/26	2	30.15	0	0.00	30.25	2	267	0.75%
2019/04/17	1	30.55	0	0.00	30.55	1	267	0.37%
2019/03/04	0	0.00	5	30.61	30.80	-5	246	-2.03%
2019/02/27	0	0.00	2	30.50	30.70	-2	241	-0.83%
2019/02/21	4	29.85	0	0.00	29.75	4	228	1.75%
2019/01/25	2	29.80	0	0.00	29.80	2	221	0.90%
2019/01/17	0	0.00	1	29.65	29.50	-1	223	-0.45%
2019/01/09	0	0.00	0	29.30	29.55	0	236	0.00%
2019/01/08	1	29.15	0	0.00	29.25	1	236	0.42%
2018/12/17	0	0.00	7.6	29.40	29.50	-7.6	322	-2.37%
2018/12/07	3	29.95	0	0.00	30.00	3	338	0.89%
2018/10/17	0	0.00	0.3	29.00	29.10	-0.3	443	-0.07%
2018/10/08	1	30.05	0	0.00	30.30	1	430	0.23%
2018/09/25	0	0.00	2	31.30	31.00	-2	440	-0.45%
2018/09/20	0	0.00	1	30.60	30.35	-1	416	-0.24%
2018/09/19	0	0.00	3	30.53	30.65	-3	415	-0.72%
2018/09/18	5	30.28	0	0.00	30.10	5	409	1.22%
2018/09/14	0	0.00	1	30.20	30.10	-1	407	-0.25%
2018/09/07	4	30.35	0	0.00	30.45	4	405	0.99%
2018/08/31	0	0.00	0	31.40	31.45	0	484	-0.01%
2018/08/30	0	0.00	1	31.05	31.00	-1	482	-0.21%
2018/08/28	1	31.05	0	0.00	31.35	1	474	0.21%
2018/08/27	6	31.01	0	0.00	31.00	6	474	1.27%
2018/08/22	1	32.10	0	0.00	32.10	1	470	0.21%
2018/08/13	0	0.00	1	32.10	32.35	-1	461	-0.22%
2018/07/30	0	0.00	1	32.60	32.50	-1	520	-0.19%
2018/07/19	0	0.00	1.5	32.42	32.50	-1.5	513	-0.29%
2018/07/18	0	0.00	0	32.60	32.60	0	514	0.00%
2018/07/13	1	31.70	0	0.00	31.70	1	504	0.20%
2018/07/11	0	0.00	50	31.55	31.70	-50	506	-9.87%
2018/07/05	1	32.20	0	0.00	32.15	1	504	0.20%
2018/07/03	2	32.50	0	0.00	32.30	2	508	0.39%
2018/06/28	1	32.90	0	0.00	32.80	1	503	0.20%
2018/06/22	2	33.30	0	0.00	33.30	2	512	0.39%
2018/06/20	1	33.30	0	0.00	33.45	1	518	0.19%
2018/06/15	1	34.05	0	0.00	34.35	1	520	0.19%
2018/06/14	4	34.36	1	34.40	34.35	3	513	0.58%
2018/06/13	1	37.25	0	0.00	35.30	1	508	0.20%
2018/06/12	2	36.55	2	35.50	36.50	0	472	0.00%
2018/06/01	0.1	33.20	0	0.00	33.30	0.1	456	0.02%
2018/05/25	0	0.00	2	33.60	33.85	-2	461	-0.43%
2018/05/18	1	33.60	0	0.00	33.55	1	471	0.21%
2018/05/17	1	33.70	0	0.00	33.80	1	479	0.21%
2018/05/02	0	0.00	12.7	34.59	34.65	-12.7	454	-2.79%
2018/04/17	0	0.00	0	34.95	34.90	0	483	0.00%
2018/04/16	1	35.20	0	0.00	35.15	1	487	0.21%
2018/03/29	1	36.70	0	0.00	36.65	1	514	0.19%
2018/03/21	0	0.00	0.3	36.95	37.00	-0.3	509	-0.06%
2018/03/20	2	37.25	0	0.00	37.25	2	514	0.39%
2018/03/14	0	0.00	0.2	37.10	37.40	-0.2	500	-0.04%
2018/03/13	0	0.00	2	37.00	37.00	-2	497	-0.40%
2018/03/12	1	36.60	0	0.00	36.85	1	491	0.20%
2018/03/08	2	34.85	0	0.00	35.40	2	494	0.40%
2018/03/07	0.5	34.85	1	34.90	34.85	-0.5	497	-0.10%
2018/03/06	0	0.00	1	35.00	34.95	-1	501	-0.20%
2018/03/01	0	0.00	1	36.20	36.00	-1	509	-0.20%
2018/02/09	1	33.50	1	33.80	33.85	0	543	0.00%
2018/02/08	1	34.60	0	0.00	34.90	1	551	0.18%
2018/02/06	1	35.45	4	35.30	35.30	-3	570	-0.53%
2018/02/01	2	36.93	0	0.00	36.90	2	571	0.35%
2018/01/25	0	0.00	1	37.30	37.10	-1	579	-0.17%
2018/01/24	1	37.35	1	37.25	37.40	0	584	0.00%
2018/01/23	0	0.00	1	37.50	37.45	-1	596	-0.17%
2018/01/22	0.2	37.50	0	0.00	37.50	0.2	594	0.03%
2018/01/18	1	38.00	0	0.00	37.75	1	612	0.16%
2018/01/16	1	37.30	0	0.00	37.40	1	612	0.16%
2018/01/05	1	37.75	0	0.00	37.90	1	655	0.15%
2018/01/02	1	38.00	0	0.00	37.95	1	669	0.15%