建大 (2106)-富邦-建國券商分點個股進出

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
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
398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-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	33.70	33.60	-1	789	-0.13%
2024/04/30	0	0.00	1	33.20	33.25	-1	779	-0.13%
2024/04/29	2	33.08	0	0.00	33.30	2	784	0.25%
2024/04/25	1	33.25	0	0.00	33.15	1	774	0.13%
2024/04/23	1	33.70	0	0.00	33.80	1	779	0.13%
2024/04/22	0	0.00	1	33.75	33.60	-1	793	-0.13%
2024/04/19	1	33.40	1.1	33.59	33.70	-0.1	790	-0.01%
2024/04/18	0	0.00	4	34.13	34.10	-4	772	-0.52%
2024/04/17	1	33.50	0.4	33.50	33.85	0.6	756	0.08%
2024/04/16	2	32.85	0	0.00	32.90	2	740	0.27%
2024/04/15	3	33.87	2	33.98	34.05	1	714	0.14%
2024/04/12	1	33.44	3	33.47	33.50	-2	696	-0.28%
2024/04/11	0	0.00	1	33.15	33.30	-1	687	-0.15%
2024/04/10	0	0.00	1	33.30	33.25	-1	681	-0.15%
2024/04/09	112	32.50	1.4	32.33	32.85	110.6	664	16.63%	大買/鉅額交易
2024/04/02	0	0.00	14	32.01	32.05	-14	633	-2.21%
2024/04/01	2	32.15	1	32.25	32.00	1	629	0.16%
2024/03/28	0	0.00	2	32.15	32.15	-2	611	-0.33%
2024/03/26	0	0.00	2.4	31.24	31.10	-2.4	576	-0.41%
2024/03/21	0.7	31.15	0	0.00	31.10	0.7	568	0.11%
2024/03/20	0	0.00	7	31.10	31.15	-7	567	-1.23%
2024/03/18	5	31.05	11	31.00	31.00	-6	561	-1.07%
2024/03/14	0	0.00	2	30.75	30.85	-2	547	-0.37%
2024/03/13	0	0.00	1.1	30.40	30.50	-1.1	540	-0.20%
2024/03/07	0.6	29.80	10	29.85	29.90	-9.4	556	-1.69%
2024/03/05	0	29.95	0	0.00	30.00	0	568	0.00%
2024/03/04	0	30.05	0	0.00	29.95	0	572	0.00%
2024/02/27	1	29.95	10	29.80	29.80	-9	598	-1.50%
2024/02/26	10	29.95	0	0.00	29.95	10	595	1.68%
2024/02/23	0	30.15	0	0.00	30.00	0	603	0.00%
2024/02/20	4	30.25	0	0.00	30.20	4	669	0.60%
2024/02/19	0	0.00	43	30.45	30.50	-43	684	-6.29%
2024/02/16	1	30.20	1	30.20	30.30	0	725	0.00%
2024/02/15	1	29.95	0	0.00	29.95	1	724	0.14%
2024/02/02	0	0.00	0.1	30.25	30.20	-0.1	721	-0.02%
2024/02/01	0	0.00	10	30.12	30.10	-10	714	-1.40%
2024/01/29	1	29.90	1	30.05	30.15	0	710	0.00%
2024/01/23	1	29.50	0	0.00	29.40	1	699	0.14%
2024/01/17	1	29.45	0	0.00	29.45	1	666	0.15%
2024/01/16	0	29.85	0	0.00	29.60	0	649	0.01%
2024/01/08	1	31.25	1	31.30	31.00	0	657	0.00%
2024/01/04	0	0.00	0.6	31.25	31.05	-0.6	650	-0.09%
2024/01/03	0	31.15	5.4	31.18	31.30	-5.4	647	-0.83%
2024/01/02	0	0.00	2	31.00	31.05	-2	636	-0.31%
2023/12/27	0	0.00	1	31.00	31.10	-1	618	-0.16%
2023/12/22	1	30.80	0	0.00	30.85	1	610	0.16%
2023/12/19	1	30.45	0	0.00	30.50	1	581	0.17%
2023/12/18	0	30.90	0	0.00	30.85	0	575	0.00%
2023/12/15	1	30.85	0	0.00	30.75	1	570	0.18%
2023/12/13	0	0.00	2	30.60	30.70	-2	552	-0.36%
2023/12/12	1	30.85	0	0.00	30.90	1	550	0.18%
2023/12/08	0.1	31.00	0	0.00	31.20	0.1	552	0.01%
2023/12/07	0	31.32	0	0.00	31.40	0	546	0.01%
2023/12/05	0	0.00	0.1	31.20	31.25	-0.1	528	-0.01%
2023/12/01	0	0.00	0.4	31.70	31.60	-0.4	514	-0.08%
2023/11/30	0.9	31.85	0.4	31.80	31.70	0.5	507	0.10%
2023/11/27	0	0.00	11	31.46	31.45	-11	484	-2.28%
2023/11/24	0	0.00	70.4	31.53	31.60	-70.4	482	-14.60%
2023/11/23	0	0.00	0.4	31.65	31.75	-0.4	477	-0.08%
2023/11/22	0	0.00	4	32.30	31.85	-4	472	-0.85%
2023/11/21	70	32.09	0.3	32.40	31.90	69.7	464	15.00%
2023/11/20	0	0.00	4	31.39	31.90	-4	435	-0.92%
2023/11/17	0	0.00	2	31.23	31.35	-2	418	-0.48%
2023/11/16	0	0.00	0.1	31.15	30.95	-0.1	407	-0.01%
2023/11/15	0	0.00	3	30.08	31.20	-3	394	-0.76%
2023/11/14	0	0.00	1.3	29.82	29.75	-1.3	352	-0.36%
2023/10/18	0	0.00	4	29.20	29.65	-4	439	-0.91%
2023/10/11	1	29.40	0	0.00	29.70	1	446	0.22%
2023/09/21	1	30.10	2.1	29.90	29.90	-1.1	551	-0.20%
2023/09/20	2	30.45	0	0.00	30.40	2	555	0.36%
2023/09/19	0	0.00	2	30.40	30.45	-2	562	-0.36%
2023/09/18	1	30.25	0	0.00	30.30	1	570	0.18%
2023/09/14	0	0.00	0	30.40	30.30	0	580	-0.01%
2023/09/13	0	0.00	1	30.55	30.45	-1	584	-0.17%
2023/09/11	1	29.70	0	0.00	29.70	1	605	0.17%
2023/09/07	6	29.91	0	0.00	29.75	6	614	0.98%
2023/09/06	0	0.00	1	30.10	30.15	-1	616	-0.16%
2023/09/05	0	0.00	1	30.10	30.15	-1	612	-0.16%
2023/09/04	0	0.00	1	30.15	30.10	-1	614	-0.16%
2023/09/01	1	30.00	0	0.00	30.10	1	614	0.16%
2023/08/31	0	0.00	1	30.15	30.15	-1	611	-0.16%
2023/08/30	1	29.75	1	29.80	29.90	0	606	0.00%
2023/08/29	0	0.00	2	29.70	29.60	-2	605	-0.33%
2023/08/25	0	0.00	1	29.50	29.30	-1	608	-0.16%
2023/08/21	0	29.45	0	0.00	29.35	0	610	0.00%
2023/08/17	1	29.15	0	0.00	29.50	1	611	0.16%
2023/08/15	3	29.40	0	0.00	29.65	3	615	0.49%
2023/08/14	1	29.25	0	0.00	29.20	1	625	0.16%
2023/08/11	0	0.00	0	29.70	29.80	0	628	0.00%
2023/08/09	1	29.50	0	0.00	29.45	1	633	0.16%
2023/08/08	0	0.00	2	29.55	29.70	-2	639	-0.31%
2023/08/02	0	29.45	0	0.00	29.35	0	667	0.00%
2023/08/01	0	0.00	7	29.25	29.35	-7	662	-1.06%
2023/07/31	0	29.60	0.6	29.60	29.35	-0.6	656	-0.09%
2023/07/25	1	29.15	0	0.00	29.30	1	664	0.15%
2023/07/24	1	29.05	0	0.00	29.05	1	662	0.15%
2023/07/21	0	29.50	0	0.00	29.40	0	654	0.00%
2023/07/20	5	29.60	0	0.00	29.70	5	650	0.77%
2023/07/19	3	29.54	7	29.75	29.50	-4	640	-0.62%
2023/07/17	12	29.97	0	0.00	30.05	12	632	1.90%
2023/07/14	6	29.79	10	29.85	29.85	-4	629	-0.63%
2023/07/12	0	31.50	0	0.00	31.30	0	604	0.00%
2023/07/11	1	31.55	0	0.00	31.55	1	606	0.16%
2023/07/10	0.1	31.50	0	32.00	31.45	0.1	603	0.01%
2023/07/06	2	31.50	0	31.90	31.35	2	605	0.33%
2023/07/04	30	31.70	0	0.00	31.60	30	598	5.01%
2023/07/03	0	0.00	1	32.30	32.20	-1	586	-0.17%
2023/06/30	0.1	32.20	1	32.20	32.10	-0.9	588	-0.16%
2023/06/27	0.4	32.25	0	0.00	32.25	0.4	584	0.07%
2023/06/26	23	32.12	0	0.00	32.25	23	596	3.86%
2023/06/20	0	0.00	1	31.90	31.75	-1	671	-0.15%
2023/06/16	1	31.90	0	0.00	31.90	1	666	0.15%
2023/06/15	5	31.57	2	31.55	31.60	3	641	0.47%
2023/06/13	0	0.00	4	31.35	31.30	-4	646	-0.62%
2023/06/06	0	31.40	0	0.00	31.30	0	658	0.00%
2023/06/05	1	31.25	0	0.00	31.20	1	660	0.15%
2023/05/31	0.1	30.85	0	0.00	30.80	0.1	663	0.02%
2023/05/30	0	30.90	0	0.00	30.80	0	657	0.01%
2023/05/29	1	30.80	0	0.00	30.75	1	659	0.15%
2023/05/24	0	31.20	0	0.00	31.30	0	654	0.01%
2023/05/23	0	31.15	0	0.00	31.10	0	657	0.00%
2023/05/22	0	31.20	0	0.00	31.20	0	654	0.00%
2023/05/19	0	0.00	1	31.00	30.95	-1	650	-0.15%
2023/05/18	0	0.00	5	30.70	30.60	-5	655	-0.76%
2023/05/17	0	0.00	1	30.80	30.60	-1	647	-0.15%
2023/05/16	1	30.25	0	0.00	30.40	1	639	0.16%
2023/05/12	2	30.43	12.6	30.62	30.25	-10.6	631	-1.68%
2023/05/11	2	30.43	12.6	30.62	30.35	-10.6	623	-1.70%
2023/05/09	0	31.75	4	31.70	31.65	-4	596	-0.67%
2023/05/04	0	0.00	1	31.60	31.80	-1	602	-0.17%
2023/05/03	0	0.00	1	31.30	31.40	-1	591	-0.17%
2023/04/27	0	0.00	1	31.30	31.30	-1	603	-0.17%
2023/04/21	0	0.00	1	31.15	31.20	-1	593	-0.17%
2023/04/20	1	31.20	0	0.00	31.00	1	588	0.17%
2023/04/18	0	31.70	0	0.00	31.40	0	578	0.00%
2023/03/31	1	31.40	0	0.00	31.40	1	517	0.19%
2023/03/28	0	31.30	1	31.35	31.25	-1	518	-0.19%
2023/03/27	2.1	31.82	0	0.00	31.50	2.1	514	0.40%
2023/03/24	4	32.26	1	32.35	31.85	3	503	0.60%
2023/03/22	0.3	30.80	0	0.00	30.80	0.3	416	0.07%
2023/03/20	1	30.50	0	0.00	30.35	1	428	0.23%
2023/03/16	1	30.60	0	0.00	30.60	1	424	0.24%
2023/03/15	1	30.95	0	0.00	30.80	1	423	0.24%
2023/03/14	1	30.90	0	0.00	30.90	1	427	0.23%
2023/03/10	5	30.85	0	0.00	30.95	5	438	1.14%
2023/03/07	0	0.00	2	31.30	31.40	-2	441	-0.45%
2023/03/01	0	0.00	3	31.05	31.00	-3	444	-0.67%
2023/02/23	1	31.35	0	0.00	31.35	1	440	0.23%
2023/02/16	0	31.80	1	31.75	31.85	-1	445	-0.22%
2022/12/28	1	30.20	0	0.00	30.15	1	534	0.19%
2022/12/27	1	30.40	0	0.00	30.35	1	535	0.19%
2022/12/22	1	30.15	0	0.00	30.15	1	566	0.18%
2022/12/20	3	30.05	0	0.00	29.95	3	613	0.49%
2022/12/19	5	30.25	1	30.20	30.15	4	632	0.63%
2022/12/15	1	30.55	0	0.00	30.50	1	683	0.15%
2022/12/13	3	30.33	0	0.00	30.35	3	765	0.39%
2022/12/12	2	30.50	0	0.00	30.55	2	774	0.26%
2022/12/08	6	30.63	0	0.00	30.50	6	871	0.69%
2022/12/07	1	30.80	0.3	30.80	30.75	0.7	903	0.08%
2022/12/06	7	31.46	1	31.65	31.10	6	904	0.66%
2022/12/02	2	31.85	0	0.00	31.85	2	899	0.22%
2022/12/01	3	31.53	0	0.00	31.40	3	906	0.33%
2022/11/30	3	31.40	0	0.00	31.30	3	902	0.33%
2022/11/25	1	31.45	0	0.00	31.30	1	937	0.11%
2022/11/23	5	30.80	11	30.90	30.90	-6	954	-0.63%
2022/11/22	10	30.65	10	30.70	30.60	0	973	0.00%
2022/11/18	1	30.65	0	0.00	30.65	1	991	0.10%
2022/11/10	1	31.00	0	0.00	30.60	1	1,052	0.10%
2022/11/09	0	0.00	1	31.10	31.00	-1	1,082	-0.09%
2022/10/27	1	30.55	0	0.00	30.55	1	1,393	0.07%
2022/10/25	1	30.05	0	0.00	30.15	1	1,427	0.07%
2022/10/21	10	30.00	0	0.00	30.00	10	1,474	0.68%
2022/10/20	1	30.10	0	0.00	30.20	1	1,506	0.07%
2022/10/18	1.1	30.69	2	30.70	30.70	-0.9	1,564	-0.06%
2022/10/17	0.3	30.50	0	0.00	30.55	0.3	1,590	0.02%
2022/10/14	1	30.75	0	0.00	30.80	1	1,617	0.06%
2022/10/13	0.4	31.22	0	0.00	30.45	0.4	1,684	0.03%
2022/10/12	1.3	31.15	0	0.00	31.10	1.3	1,717	0.08%
2022/10/04	1	32.00	0	0.00	32.30	1	2,045	0.05%
2022/09/30	2	31.60	6	31.57	31.95	-4	2,115	-0.19%
2022/09/29	0.3	31.95	4	32.15	32.30	-3.7	2,154	-0.17%
2022/09/28	5.1	31.89	0	0.00	31.70	5.1	2,193	0.23%
2022/09/27	0.3	32.40	0	0.00	32.70	0.3	2,359	0.01%
2022/09/26	3	32.97	0	0.00	32.45	3	2,399	0.13%
2022/09/23	7.2	34.19	1	34.35	33.90	6.2	2,504	0.25%
2022/09/22	2	35.03	3	35.08	35.00	-1	2,608	-0.04%
2022/09/21	7	36.05	4.2	36.46	35.65	2.8	2,658	0.11%
2022/09/20	0	0.00	9	35.87	36.05	-9	2,711	-0.33%
2022/09/19	5	35.30	1.2	35.66	35.55	3.8	2,708	0.14%
2022/09/16	0	0.00	6.2	35.44	35.60	-6.2	2,706	-0.23%
2022/09/15	12	35.47	18	35.28	35.10	-6	2,678	-0.22%
2022/09/14	1	33.65	4	33.98	34.15	-3	2,625	-0.11%
2022/09/13	1	33.25	0	0.00	33.55	1	2,599	0.04%
2022/09/12	1	33.05	0	0.00	33.05	1	2,596	0.04%
2022/09/08	1	32.85	0	0.00	32.90	1	2,603	0.04%
2022/09/07	5	32.23	0	0.00	32.15	5	2,600	0.19%
2022/09/06	1	32.95	0	0.00	32.95	1	2,595	0.04%
2022/09/05	1	33.35	0	0.00	33.25	1	2,592	0.04%
2022/09/02	1	34.25	0	0.00	34.25	1	2,587	0.04%
2022/09/01	0	0.00	1	34.30	34.25	-1	2,567	-0.04%
2022/08/31	1	34.70	0	0.00	34.85	1	2,552	0.04%
2022/08/30	0	0.00	1	34.30	34.35	-1	2,534	-0.04%
2022/08/29	1	33.80	0	0.00	33.75	1	2,524	0.04%
2022/08/26	4	34.50	0	0.00	34.50	4	2,504	0.16%
2022/08/24	0.3	34.20	0	0.00	34.15	0.3	2,494	0.01%
2022/08/22	2	34.00	0	0.00	33.90	2	2,481	0.08%
2022/08/19	3	34.43	0	0.00	34.40	3	2,468	0.12%
2022/08/17	1	34.85	0	0.00	34.95	1	2,428	0.04%
2022/08/16	3	34.70	0	0.00	34.85	3	2,406	0.12%
2022/08/15	6.1	34.73	6	35.20	35.00	0.1	2,372	0.00%
2022/08/12	6	35.21	2	35.15	35.15	4	2,317	0.17%
2022/08/11	8.3	36.56	20	36.48	35.95	-11.7	2,258	-0.52%
2022/08/10	2	38.15	0	0.00	38.15	2	2,187	0.09%
2022/08/09	4	38.20	2	38.00	38.15	2	2,183	0.09%
2022/08/08	3	37.95	1	37.30	37.95	2	2,187	0.09%
2022/08/05	4	37.71	0	0.00	37.60	4	2,188	0.18%
2022/08/04	0	0.00	0.2	37.10	37.35	-0.2	2,192	-0.01%
2022/08/03	1	37.95	3	38.00	38.00	-2	2,154	-0.09%
2022/08/02	0	0.00	1	38.10	38.60	-1	2,135	-0.05%
2022/08/01	1	38.55	2	38.25	38.50	-1	2,131	-0.05%
2022/07/29	0	0.00	4	37.91	38.50	-4	2,114	-0.19%
2022/07/28	3	37.60	3	37.70	37.75	0	2,078	0.00%
2022/07/27	7	37.79	4	37.78	37.80	3	2,063	0.15%
2022/07/26	0	0.00	7	37.36	37.40	-7	2,027	-0.35%
2022/07/25	7	36.87	3	36.75	37.10	4	1,999	0.20%
2022/07/22	3	36.00	1	36.05	36.10	2	1,965	0.10%
2022/07/21	1	36.55	0	0.00	36.65	1	1,948	0.05%
2022/07/20	6	36.63	7	37.15	36.60	-1	1,922	-0.05%
2022/07/19	3	37.52	5	37.38	37.30	-2	1,869	-0.11%
2022/07/18	3	36.72	5.2	36.81	37.00	-2.2	1,838	-0.12%
2022/07/15	6	36.00	10.3	36.46	36.50	-4.3	1,791	-0.24%
2022/07/14	0	0.00	14	35.36	35.45	-14	1,698	-0.82%
2022/07/13	15	35.08	15	34.95	35.25	0	1,669	0.00%
2022/07/12	5	34.23	1	34.25	34.25	4	1,615	0.25%
2022/07/11	3	34.45	2	33.78	33.55	1	1,573	0.06%
2022/07/08	19.3	34.43	25	34.21	34.30	-5.7	1,550	-0.37%
2022/07/07	12.1	34.18	11.2	34.39	34.50	0.9	1,515	0.06%
2022/07/06	9	34.51	9.2	34.38	34.50	-0.2	1,469	-0.01%
2022/07/05	26	34.94	42.3	34.67	34.65	-16.3	1,439	-1.13%
2022/07/04	9.1	33.28	2.3	33.53	33.40	6.8	1,250	0.54%
2022/07/01	8	33.51	2.1	33.49	32.85	6	1,206	0.49%
2022/06/30	7.1	33.44	5	33.87	34.60	2.1	1,082	0.19%
2022/06/29	6	33.76	7	33.66	33.20	-1	956	-0.10%
2022/06/28	2	32.90	5.3	33.25	33.55	-3.3	893	-0.37%
2022/06/21	1	31.05	0	0.00	31.35	1	866	0.12%
2022/06/20	2	30.45	0	0.00	30.90	2	886	0.23%
2022/06/17	0	0.00	2	30.75	30.50	-2	918	-0.22%
2022/06/16	1	31.40	0	0.00	30.95	1	999	0.10%
2022/06/13	1	30.65	0	0.00	30.75	1	1,067	0.09%
2022/05/30	0	0.00	0	31.05	31.15	0	1,131	0.00%
2022/05/25	0	0.00	2	30.93	30.75	-2	1,138	-0.18%
2022/05/24	0	0.00	9	30.75	30.60	-9	1,158	-0.78%
2022/05/20	0	0.00	1	31.20	31.20	-1	1,171	-0.09%
2022/05/19	0	30.90	0	0.00	30.90	0	1,162	0.00%
2022/05/18	2	30.35	4	30.90	30.90	-2	1,157	-0.17%
2022/05/17	0.1	30.40	5	30.73	30.75	-4.9	1,154	-0.42%
2022/05/16	1	29.50	0	0.00	30.15	1	1,149	0.09%
2022/05/13	0	0.00	1	30.20	30.10	-1	1,133	-0.09%
2022/05/12	2	30.03	11	29.99	29.90	-9	1,132	-0.79%
2022/05/09	1	31.10	3	30.85	30.60	-2	1,112	-0.18%
2022/05/06	0	0.00	2	31.48	31.60	-2	1,103	-0.18%
2022/04/29	0	0.00	1	32.15	31.55	-1	1,132	-0.09%
2022/04/25	0	0.00	2	31.95	31.90	-2	1,129	-0.18%
2022/04/22	1	32.90	0	0.00	32.80	1	1,115	0.09%
2022/04/21	2	32.65	0.1	32.90	32.80	1.9	1,105	0.17%
2022/04/20	0	0.00	1.3	32.97	32.95	-1.3	1,085	-0.12%
2022/04/18	0	0.00	1	32.20	32.10	-1	1,035	-0.10%
2022/04/15	0	0.00	5	32.15	31.95	-5	1,028	-0.49%
2022/04/14	1	32.00	5	32.21	32.25	-4	1,025	-0.39%
2022/04/13	5	31.75	0	0.00	31.90	5	1,022	0.49%
2022/04/12	7	31.35	1	31.75	31.75	6	1,023	0.59%
2022/04/11	4	31.09	9	31.56	31.10	-5	1,022	-0.49%
2022/04/08	0	0.00	1	31.90	31.95	-1	1,008	-0.10%
2022/04/07	8	31.99	1	31.85	31.85	7	1,020	0.69%
2022/04/06	2	32.13	1	32.30	32.40	1	1,007	0.10%
2022/04/01	0	0.00	1	32.10	32.25	-1	1,013	-0.10%
2022/03/31	2	32.00	0	0.00	32.10	2	1,032	0.19%
2022/03/30	2	32.30	1	32.20	32.40	1	1,021	0.10%
2022/03/29	2	32.13	5.2	32.31	32.15	-3.2	1,002	-0.32%
2022/03/28	4	31.78	3.3	31.82	32.20	0.7	989	0.07%
2022/03/25	1	31.30	0.3	31.40	31.40	0.7	971	0.07%
2022/03/24	16	31.69	1	31.55	31.75	15	952	1.57%
2022/03/23	1	32.70	44.6	32.81	32.65	-43.6	900	-4.84%
2022/03/22	5	32.93	24	32.91	32.95	-19	887	-2.14%
2022/03/21	13	32.98	5	33.02	33.30	8	861	0.93%
2022/03/18	28	31.81	2	31.83	32.00	26	792	3.28%
2022/03/17	20	31.05	0	0.00	31.10	20	747	2.67%
2022/03/16	1	30.45	61.5	30.46	30.65	-60.5	744	-8.12%
2022/03/15	74	30.67	17	30.74	30.90	57	791	7.20%
2022/03/14	6	30.81	0	0.00	30.85	6	790	0.76%
2022/03/10	2	30.20	0	0.00	30.30	2	782	0.26%
2022/03/08	0	29.85	0	0.00	29.75	0	793	0.00%
2022/03/07	1	29.85	1	29.90	29.85	0	788	0.00%
2022/03/04	2	30.20	0	0.00	30.20	2	780	0.26%
2022/03/03	1	30.20	0	0.00	30.20	1	794	0.13%
2022/02/25	0	0.00	2.1	30.10	30.05	-2.1	812	-0.26%
2022/02/24	0	0.00	4	30.20	30.00	-4	823	-0.49%
2022/02/23	1	30.20	0	0.00	30.25	1	820	0.12%
2022/02/22	1	30.20	0	0.00	30.30	1	825	0.12%
2022/02/18	4	30.55	0	0.00	30.55	4	850	0.47%
2022/02/14	1	30.20	0	0.00	30.20	1	883	0.11%
2022/02/11	2	30.73	0	0.00	30.75	2	879	0.23%
2022/02/10	0	0.00	25	30.77	30.75	-25	886	-2.82%
2022/02/09	2	30.70	2	30.75	30.80	0	895	0.00%
2022/02/08	0	30.65	6.1	30.60	30.65	-6.1	904	-0.67%
2022/01/25	5	29.90	0	0.00	29.90	5	892	0.56%
2022/01/24	2	30.00	0	0.00	30.05	2	892	0.22%
2022/01/21	11	30.26	0	0.00	30.20	11	900	1.22%
2022/01/18	19	30.31	0	0.00	30.35	19	907	2.09%
2022/01/14	2	30.30	0	0.00	30.30	2	905	0.22%
2022/01/13	0	0.00	0	30.45	30.40	0	914	0.00%
2022/01/10	0	30.50	1	30.30	30.65	-1	920	-0.11%
2022/01/06	1	30.50	0	0.00	30.70	1	928	0.11%
2022/01/03	1	30.90	31	30.96	30.90	-30	931	-3.22%
2021/12/30	2	31.03	48	31.06	31.10	-46	932	-4.93%
2021/12/28	30	31.23	2	31.00	31.00	28	945	2.96%
2021/12/27	1	31.04	1	31.05	31.05	0	951	0.00%
2021/12/24	1	30.50	0	0.00	30.55	1	959	0.10%
2021/12/22	1	30.30	0	0.00	30.25	1	968	0.10%
2021/12/16	4	30.05	0	0.00	30.10	4	995	0.40%
2021/12/14	1	30.35	1	30.55	30.30	0	1,002	0.00%
2021/12/13	0	0.00	4	31.00	30.95	-4	982	-0.41%
2021/12/10	1	31.10	0.3	31.00	31.05	0.7	982	0.07%
2021/12/09	5	30.85	7	31.03	31.30	-2	975	-0.21%
2021/12/08	2	30.30	0.5	30.40	30.45	1.5	919	0.16%
2021/12/07	0	0.00	36	30.26	30.20	-36	914	-3.94%
2021/12/06	1	30.30	2	30.23	30.30	-1	919	-0.11%
2021/12/03	2	30.00	0	0.00	30.00	2	933	0.21%
2021/12/02	1	29.65	1	29.60	29.70	0	937	0.00%
2021/12/01	3	29.75	0	0.00	29.85	3	943	0.32%
2021/11/30	1	29.70	0	0.00	29.55	1	948	0.11%
2021/11/26	2	30.00	0	0.00	30.00	2	951	0.21%
2021/11/25	2	30.25	1	30.15	30.15	1	972	0.10%
2021/11/23	1	30.00	0	0.00	30.05	1	991	0.10%
2021/11/22	0	0.00	2	30.25	30.30	-2	1,006	-0.20%
2021/11/19	1	30.15	0.4	30.30	30.20	0.6	1,054	0.06%
2021/11/17	1	30.25	0	0.00	30.25	1	1,091	0.09%
2021/11/16	7	30.39	0.5	30.35	30.35	6.5	1,104	0.59%
2021/11/15	2	30.40	0	0.00	30.35	2	1,125	0.18%
2021/11/11	2	30.55	0	0.00	30.50	2	1,149	0.17%
2021/11/09	1	30.95	0	0.00	30.95	1	1,171	0.09%
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%
2021/11/03	1	30.55	0	0.00	30.55	1	1,158	0.09%
2021/11/02	2.3	30.56	0	0.00	30.45	2.3	1,170	0.20%
2021/11/01	2	30.65	0	0.00	30.50	2	1,170	0.17%
2021/10/27	0	0.00	2	31.50	31.15	-2	1,155	-0.17%
2021/10/26	1	31.45	0	0.00	31.35	1	1,150	0.09%
2021/10/20	0	0.00	0.1	31.45	31.20	-0.1	1,151	-0.01%
2021/10/18	1	31.30	0	0.00	31.30	1	1,147	0.09%
2021/10/14	0	0.00	1	30.40	30.80	-1	1,164	-0.09%
2021/10/12	1	30.00	0	0.00	30.05	1	1,170	0.09%
2021/10/06	4	30.36	0	0.00	30.10	4	1,197	0.33%
2021/10/04	4.3	31.34	0	0.00	30.35	4.3	1,193	0.36%
2021/10/01	6	31.10	0	0.00	31.10	6	1,188	0.50%
2021/09/29	30	31.68	0	0.00	31.65	30	1,161	2.58%
2021/09/28	0	0.00	1	32.50	32.05	-1	1,153	-0.09%
2021/09/27	1	32.25	0	0.00	32.00	1	1,152	0.09%
2021/09/24	1	31.20	0	0.00	31.10	1	1,151	0.09%
2021/09/23	2	31.00	0	0.00	31.00	2	1,147	0.17%
2021/09/22	6.3	31.43	0	0.00	31.20	6.3	1,148	0.55%
2021/09/17	5	32.18	0	0.00	32.30	5	1,131	0.44%
2021/09/15	3	32.05	0	0.00	32.05	3	1,143	0.26%
2021/09/14	1	32.45	0	0.00	32.45	1	1,162	0.09%
2021/09/13	5.2	31.90	0	0.00	32.20	5.2	1,165	0.45%
2021/09/10	4	31.90	0	0.00	31.90	4	1,175	0.34%
2021/09/06	1	32.80	0	0.00	32.75	1	1,168	0.09%
2021/09/02	3	32.92	0	0.00	32.60	3	1,142	0.26%
2021/09/01	5	32.90	0	33.55	33.00	5	1,132	0.44%
2021/08/31	0	0.00	0.4	33.25	33.30	-0.4	1,117	-0.04%
2021/08/27	0	0.00	2.6	32.26	32.50	-2.6	1,092	-0.23%
2021/08/26	1	32.20	1	32.50	32.00	0	1,081	0.00%
2021/08/25	2	33.20	0	0.00	33.05	2	1,074	0.19%
2021/08/20	1	32.55	33	32.37	32.60	-32	986	-3.25%
2021/08/19	1	32.80	0	0.00	32.85	1	970	0.10%
2021/08/18	3	33.12	0	0.00	33.65	3	961	0.31%
2021/08/17	2	33.70	0	0.00	33.10	2	978	0.20%
2021/08/16	3	34.58	1	34.30	34.00	2	970	0.21%
2021/08/13	6	36.12	0	0.00	35.90	6	964	0.62%
2021/08/11	14	36.79	0	0.00	36.70	14	1,032	1.36%
2021/08/10	1	36.65	0	0.00	36.70	1	1,067	0.09%
2021/08/09	1	36.95	1	37.40	37.35	0	1,137	0.00%
2021/08/06	4	37.11	0	0.00	37.10	4	1,170	0.34%
2021/08/05	0	0.00	1	38.10	37.65	-1	1,189	-0.08%
2021/07/30	3	38.05	0.1	38.05	38.05	2.9	1,391	0.21%
2021/07/26	0.4	38.15	0	0.00	37.90	0.4	1,530	0.03%
2021/07/21	0	0.00	3	38.45	38.30	-3	1,605	-0.19%
2021/07/20	0	0.00	0.3	38.55	38.70	-0.3	1,617	-0.02%
2021/07/16	2	39.38	0	0.00	39.00	2	1,770	0.11%
2021/07/15	3	39.47	0	0.00	39.30	3	1,840	0.16%
2021/07/12	3	39.28	0	0.00	39.40	3	2,468	0.12%
2021/07/09	1	39.60	1	39.30	39.60	0	2,597	0.00%
2021/07/07	0	0.00	1	39.95	40.45	-1	2,645	-0.04%
2021/07/05	1	40.60	9	40.50	40.55	-8	2,696	-0.30%
2021/07/02	0	0.00	1	40.50	40.40	-1	2,736	-0.04%
2021/06/30	1	40.00	0	0.00	40.50	1	2,762	0.04%
2021/06/29	1	39.75	0	0.00	39.80	1	2,796	0.04%
2021/06/28	1	40.55	18	40.55	40.50	-17	2,837	-0.60%
2021/06/24	6	40.73	7	41.06	41.15	-1	3,009	-0.03%
2021/06/23	1	40.05	1	40.55	40.70	0	3,015	0.00%
2021/06/22	0	0.00	1	39.30	39.20	-1	3,023	-0.03%
2021/06/18	0	0.00	1	39.80	40.05	-1	3,076	-0.03%
2021/06/17	0.4	40.45	2	40.20	40.20	-1.6	3,125	-0.05%
2021/06/16	1	40.45	3	40.43	40.35	-2	3,523	-0.06%
2021/06/15	0	0.00	1	40.25	39.90	-1	3,624	-0.03%
2021/06/09	1	40.00	2	40.30	39.85	-1	3,833	-0.03%
2021/06/08	1	40.75	6	40.58	40.45	-5	3,892	-0.13%
2021/06/07	6	39.27	12	39.55	40.80	-6	3,922	-0.15%
2021/06/04	1	40.30	0.3	40.65	40.30	0.7	3,932	0.02%
2021/06/03	1	40.65	0	0.00	40.75	1	3,980	0.03%
2021/06/02	4	40.98	2	41.25	40.85	2	4,068	0.05%
2021/06/01	0	0.00	3	41.07	40.95	-3	4,087	-0.07%
2021/05/31	4	40.78	0	0.00	40.45	4	4,121	0.10%
2021/05/28	0	0.00	6	41.15	41.15	-6	4,176	-0.14%
2021/05/27	8	39.79	7	40.31	40.10	1	4,186	0.02%
2021/05/26	6	39.57	2	39.85	39.85	4	4,195	0.10%
2021/05/25	7	39.73	15	40.16	40.20	-8	4,205	-0.19%
2021/05/24	7.1	39.01	11	39.36	38.80	-3.9	4,203	-0.09%
2021/05/21	6	37.40	4.2	37.81	38.20	1.8	4,217	0.04%
2021/05/20	6	37.48	2	37.75	37.05	4	4,228	0.09%
2021/05/19	18	38.24	12	38.93	37.75	6	4,215	0.14%
2021/05/18	6	37.12	10	37.40	37.75	-4	4,179	-0.10%
2021/05/17	4	37.13	0	0.00	36.20	4	4,184	0.10%
2021/05/14	7	39.19	6	40.07	40.20	1	4,115	0.02%
2021/05/13	6	39.16	2	39.68	39.40	4	4,085	0.10%
2021/05/12	5	41.85	9	41.02	40.25	-4	4,078	-0.10%
2021/05/11	8	45.16	8.1	45.21	44.70	-0.1	4,027	0.00%
2021/05/10	7	45.30	13	45.19	46.00	-6	4,003	-0.15%
2021/05/07	10	42.97	17	43.89	43.85	-7	3,944	-0.18%
2021/05/06	4	42.44	6	43.10	42.20	-2	3,909	-0.05%
2021/05/05	4	42.90	6	42.86	42.40	-2	3,895	-0.05%
2021/05/04	20	42.44	11	42.76	42.30	9	3,885	0.23%
2021/05/03	12.2	44.44	110	44.83	44.10	-97.8	3,842	-2.54%	大賣/
2021/04/29	4	45.41	21	45.75	45.90	-17	3,800	-0.45%
2021/04/28	4	46.26	2	46.45	46.35	2	3,770	0.05%
2021/04/27	3	46.97	3	46.98	47.10	0	3,761	0.00%
2021/04/26	0	0.00	2	47.73	47.80	-2	3,745	-0.05%
2021/04/23	4	46.84	7	47.65	47.05	-3	3,758	-0.08%
2021/04/22	13.3	48.07	7	47.87	47.55	6.3	3,728	0.17%
2021/04/21	2	47.85	15	48.10	48.10	-13	3,613	-0.36%
2021/04/20	35	49.13	62	48.46	47.50	-27	3,559	-0.76%
2021/04/19	13	48.38	16	48.39	48.35	-3	3,427	-0.09%
2021/04/16	50	47.16	17	47.79	46.60	33	3,297	1.00%
2021/04/15	13	45.28	6.1	44.65	46.00	6.9	3,018	0.23%
2021/04/14	1	41.75	4	42.30	41.85	-3	2,919	-0.10%
2021/04/13	0	0.00	1	42.55	42.35	-1	2,939	-0.03%
2021/04/12	1	43.10	1	42.40	42.55	0	2,980	0.00%
2021/04/09	1	42.75	9	43.16	42.50	-8	2,989	-0.27%
2021/04/08	0	0.00	24	42.38	43.05	-24	2,961	-0.81%
2021/04/07	1	42.45	0	0.00	42.55	1	2,937	0.03%
2021/04/06	0	0.00	11	42.50	42.20	-11	2,932	-0.38%
2021/04/01	2	43.28	5	43.41	42.55	-3	2,916	-0.10%
2021/03/31	45	44.11	8.2	43.90	44.10	36.8	2,887	1.27%
2021/03/30	0.2	43.10	6	42.69	43.40	-5.8	2,841	-0.20%
2021/03/29	65	42.26	26.1	40.21	42.10	38.9	2,763	1.41%
2021/03/25	0	0.00	1	39.50	39.60	-1	2,675	-0.04%
2021/03/24	0	0.00	7	38.52	39.10	-7	2,673	-0.26%
2021/03/22	1.3	38.82	0	0.00	38.90	1.3	2,621	0.05%
2021/03/19	2	40.80	5.1	39.98	40.15	-3.1	2,578	-0.12%
2021/03/18	4	39.74	8	40.16	40.80	-4	2,192	-0.18%
2021/03/17	1	39.15	1	39.15	38.85	0	2,118	0.00%
2021/03/16	10	38.20	0	0.00	38.60	10	2,068	0.48%
2021/03/12	1	36.75	122	36.77	37.45	-121	1,969	-6.14%	大賣/鉅額交易
2021/03/10	1	37.25	0	0.00	36.95	1	1,912	0.05%
2021/03/09	5	37.50	0	0.00	36.95	5	1,907	0.26%
2021/03/04	5	36.75	0	0.00	36.10	5	1,867	0.27%
2021/03/03	1	36.45	13	36.00	36.50	-12	1,871	-0.64%
2021/02/04	0	0.00	1	33.15	33.15	-1	2,142	-0.05%
2021/02/03	0	0.00	2	33.40	33.30	-2	2,182	-0.09%
2021/01/21	1.4	31.86	0	0.00	31.65	1.4	2,587	0.05%
2021/01/19	0	0.00	1	32.05	32.05	-1	2,641	-0.04%
2021/01/14	0	0.00	0.1	32.90	33.00	-0.1	2,665	0.00%
2021/01/12	3	32.13	0	0.00	32.10	3	2,637	0.11%
2021/01/07	0	0.00	0.1	32.93	33.45	-0.1	2,532	-0.01%
2021/01/06	2	33.17	1	32.85	32.80	1	2,502	0.04%
2021/01/05	3	33.77	0	0.00	33.45	3	2,471	0.12%
2021/01/04	0	0.00	3	34.63	35.00	-3	2,399	-0.13%
2020/12/21	0	35.20	0	0.00	35.30	0	2,316	0.00%
2020/12/18	1	35.20	10	35.30	35.35	-9	2,319	-0.39%
2020/12/17	1	36.00	0	0.00	35.90	1	2,303	0.04%
2020/12/16	1	35.95	1	36.05	36.30	0	2,298	0.00%
2020/12/15	11	36.53	0	0.00	35.70	11	2,291	0.48%
2020/12/14	1	36.20	0	0.00	36.65	1	2,274	0.04%
2020/12/11	41	36.78	0	0.00	36.15	41	2,265	1.81%
2020/12/10	8	36.29	7	36.31	36.50	1	2,233	0.04%
2020/12/09	0	0.00	2	35.85	36.40	-2	2,218	-0.09%
2020/12/08	5	35.75	0	0.00	35.85	5	2,203	0.23%
2020/12/07	2	35.60	0	0.00	35.50	2	2,188	0.09%
2020/12/04	2	36.10	0	0.00	36.15	2	2,165	0.09%
2020/12/03	1	36.05	10	36.15	36.20	-9	2,156	-0.42%
2020/12/02	2	36.48	0	0.00	36.45	2	2,140	0.09%
2020/12/01	0.1	37.35	0.2	37.00	37.00	-0.1	2,122	-0.01%
2020/11/30	2	36.55	3	36.97	37.00	-1	2,075	-0.05%
2020/11/26	0	0.00	7	36.81	36.90	-7	2,015	-0.35%
2020/11/25	1	35.30	0	35.10	35.10	1	1,934	0.05%
2020/11/20	75.1	35.94	7.2	35.84	36.00	67.9	1,871	3.63%
2020/11/19	1	33.85	1.2	34.23	34.10	-0.2	1,789	-0.01%
2020/11/17	1	34.05	1	34.50	34.10	0	1,906	0.00%
2020/11/13	0	0.00	3	33.40	33.20	-3	1,932	-0.16%
2020/11/12	1.1	33.25	0	0.00	33.00	1.1	1,892	0.06%
2020/11/10	2	33.35	0	0.00	33.05	2	1,959	0.10%
2020/11/09	2	33.65	0	0.00	33.80	2	1,937	0.10%
2020/11/06	0	33.80	2	34.20	34.20	-2	1,898	-0.10%
2020/11/04	3	33.80	10.2	33.23	33.55	-7.2	1,790	-0.40%
2020/11/03	0	0.00	10	32.39	32.35	-10	1,685	-0.59%
2020/11/02	0.2	31.30	0.1	31.40	31.45	0.2	1,610	0.01%
2020/10/29	0	0.00	0	31.00	31.70	0	1,579	0.00%
2020/10/27	0	0.00	5	31.40	31.25	-5	1,538	-0.33%
2020/10/23	0	0.00	1	30.90	30.70	-1	1,467	-0.07%
2020/10/20	1	30.25	0	0.00	30.20	1	1,413	0.07%
2020/10/12	15	30.23	0	0.00	30.00	15	1,389	1.08%
2020/10/08	0	0.00	9	29.89	30.00	-9	1,376	-0.65%
2020/10/06	5	29.90	0	0.00	30.00	5	1,391	0.36%
2020/09/28	0	0.00	231	28.78	28.85	-231	1,405	-16.43%	大賣/鉅額交易
2020/09/24	0	0.00	1	29.20	28.60	-1	1,419	-0.07%
2020/09/18	0	0.00	2	29.65	29.80	-2	1,377	-0.15%
2020/09/14	1	29.80	0	0.00	29.75	1	1,370	0.07%
2020/09/11	1	30.05	0	0.00	29.65	1	1,378	0.07%
2020/09/08	0	0.00	2	30.55	30.60	-2	1,411	-0.14%
2020/09/01	4	31.75	2	31.75	31.80	2	1,442	0.14%
2020/08/28	2	32.05	18	32.16	32.00	-16	1,410	-1.13%
2020/08/26	2	31.93	39	31.96	32.00	-37	1,381	-2.68%
2020/08/25	0	0.00	2	32.33	32.15	-2	1,374	-0.15%
2020/08/24	5	32.60	0	0.00	32.55	5	1,376	0.36%
2020/08/17	3	31.38	2	31.18	31.15	1	1,172	0.09%
2020/08/14	0	0.00	5	30.15	30.00	-5	1,130	-0.44%
2020/07/30	0	0.00	72	27.97	28.10	-72	1,472	-4.89%
2020/07/28	0	0.00	35.9	28.46	28.15	-35.9	1,503	-2.38%
2020/07/16	37	30.00	0	0.00	29.75	37	1,733	2.13%
2020/07/15	0	0.00	5	29.25	29.35	-5	1,717	-0.29%
2020/07/10	3	29.35	0	0.00	28.55	3	1,725	0.17%
2020/06/24	0	0.00	1	29.70	29.90	-1	1,687	-0.06%
2020/06/22	0	0.00	1	30.20	30.05	-1	1,685	-0.06%
2020/06/19	1	29.85	0	0.00	29.85	1	1,688	0.06%
2020/06/17	0	0.00	4	30.30	30.20	-4	1,712	-0.23%
2020/06/16	0	0.00	1	29.05	29.05	-1	1,687	-0.06%
2020/06/09	0	0.00	6	30.13	30.15	-6	1,733	-0.35%
2020/06/08	0	0.00	1	29.80	29.70	-1	1,725	-0.06%
2020/06/05	1	29.80	0	0.00	29.75	1	1,724	0.06%
2020/06/04	3	29.70	0	0.00	29.70	3	1,732	0.17%
2020/06/03	0	0.00	39	29.90	29.95	-39	1,730	-2.25%
2020/06/01	0	0.00	120	29.60	29.75	-120	1,715	-7.00%	大賣/鉅額交易
2020/05/29	120	28.90	2	29.70	28.90	118	1,691	6.98%	大買/鉅額交易
2020/05/26	5	30.10	0	0.00	29.60	5	1,629	0.31%
2020/05/20	12	30.25	5	29.96	30.30	7	1,517	0.46%
2020/05/19	2	30.60	5	30.49	30.30	-3	1,480	-0.20%
2020/05/18	93	31.18	8	30.98	31.00	85	1,434	5.93%
2020/05/15	3	28.70	2	28.90	28.90	1	1,236	0.08%
2020/05/14	2	26.40	193	26.51	26.30	-191	1,071	-17.83%	大賣/鉅額交易
2020/05/13	195	26.81	3	27.05	27.00	192	1,052	18.24%	大買/鉅額交易
2020/05/12	2	26.08	220	26.06	26.65	-218	1,035	-21.06%	大賣/鉅額交易
2020/05/11	220	26.91	0	0.00	26.90	220	1,015	21.67%	大買/鉅額交易
2020/05/07	1	26.45	0	0.00	26.40	1	999	0.10%
2020/05/05	1	26.95	1	27.15	27.00	0	984	0.00%
2020/05/04	0	0.00	325	26.13	26.45	-325	960	-33.82%	大賣/鉅額交易
2020/04/30	101	26.53	4	26.15	26.55	97	929	10.43%	大買/
2020/04/29	165	25.78	0	0.00	25.80	165	878	18.79%	大買/鉅額交易
2020/04/28	60	25.51	0	0.00	25.40	60	863	6.95%
2020/04/27	1	25.15	0	0.00	25.40	1	857	0.12%
2020/04/24	1	24.40	0	0.00	24.45	1	831	0.12%
2020/04/21	1	24.90	0	0.00	24.60	1	727	0.14%
2020/04/20	1	25.70	0	0.00	25.70	1	706	0.14%
2020/04/17	1	25.95	0	0.00	26.05	1	701	0.14%
2020/04/13	1	26.30	0	0.00	26.10	1	681	0.15%
2020/03/20	0	0.00	1	26.50	26.50	-1	610	-0.16%
2020/03/13	0	0.00	4	26.70	27.65	-4	557	-0.72%
2020/03/05	4	28.05	0	0.00	28.10	4	489	0.82%
2020/01/31	0	0.00	9	28.80	28.90	-9	666	-1.35%
2020/01/20	0	0.00	0.3	30.00	30.00	-0.3	653	-0.05%
2020/01/17	1	30.00	0	0.00	30.00	1	661	0.15%
2019/12/27	7	30.89	0	0.00	30.90	7	1,033	0.68%
2019/12/19	5	31.05	0	0.00	31.15	5	1,162	0.43%
2019/12/16	1	31.10	0	0.00	31.15	1	1,328	0.08%
2019/12/13	0	0.00	1	31.20	31.25	-1	1,343	-0.07%
2019/12/11	1	31.45	1	31.50	31.50	0	1,365	0.00%
2019/12/10	1	31.00	9	31.26	31.35	-8	1,359	-0.59%
2019/12/06	0	0.00	1	30.55	30.50	-1	1,379	-0.07%
2019/11/25	2	30.55	0	0.00	30.50	2	1,488	0.13%
2019/11/21	2	30.60	0	0.00	30.60	2	1,505	0.13%
2019/11/12	0	0.00	5	31.30	30.95	-5	1,505	-0.33%
2019/11/08	1	32.35	0	0.00	32.30	1	1,467	0.07%
2019/11/07	0	0.00	1	32.55	32.30	-1	1,460	-0.07%
2019/10/30	0	0.00	1	32.60	32.60	-1	1,393	-0.07%
2019/10/21	0	0.00	11	32.44	32.90	-11	1,255	-0.88%
2019/10/18	1	30.95	0	0.00	30.95	1	1,192	0.08%
2019/10/16	0.1	30.75	0	0.00	30.75	0.1	1,083	0.01%
2019/10/15	0	0.00	5	30.35	30.60	-5	1,064	-0.47%
2019/10/07	9	31.65	0	0.00	31.55	9	980	0.92%
2019/10/04	12	31.49	0	0.00	31.45	12	973	1.23%
2019/10/03	11	31.83	1	31.80	31.75	10	957	1.04%
2019/10/02	10	32.20	0	0.00	32.15	10	935	1.07%
2019/10/01	0	0.00	7	32.02	32.15	-7	895	-0.78%
2019/09/23	5	31.75	0	0.00	31.95	5	786	0.64%
2019/09/20	5	31.15	0	0.00	31.40	5	747	0.67%
2019/09/17	2	31.50	1	31.05	31.05	1	589	0.17%
2019/09/10	0	0.00	2	30.90	31.50	-2	520	-0.38%
2019/09/09	1	31.50	0	0.00	31.40	1	502	0.20%
2019/09/06	2	31.50	1	31.30	31.50	1	457	0.22%
2019/08/26	0	0.00	0	30.05	30.15	0	308	0.00%
2019/08/23	1	29.80	0	0.00	30.30	1	290	0.34%
2019/07/30	1	28.85	0	0.00	29.15	1	266	0.38%
2019/07/29	2	29.00	0	0.00	29.00	2	266	0.75%
2019/07/02	0	0.00	5	29.70	29.60	-5	277	-1.80%
2019/06/28	5	29.65	0	0.00	29.75	5	283	1.77%
2019/06/11	0	0.00	1	28.75	28.75	-1	298	-0.34%
2019/05/27	0	0.00	3	29.00	29.00	-3	318	-0.94%
2019/04/22	0	0.00	1	30.55	30.50	-1	273	-0.37%
2019/04/16	0	0.00	1	30.25	30.30	-1	260	-0.38%
2019/04/15	16	30.25	0	0.00	30.05	16	256	6.23%
2019/04/11	0	0.00	4	30.05	30.05	-4	252	-1.59%
2019/04/01	0	0.00	0.8	29.50	29.50	-0.8	241	-0.32%
2019/03/25	0	0.00	2	29.65	29.65	-2	237	-0.84%
2019/03/21	2	30.10	0	0.00	30.00	2	239	0.83%
2019/03/15	0	0.00	2	29.95	29.85	-2	241	-0.83%
2019/03/12	2	30.35	0	0.00	30.25	2	236	0.84%
2019/03/11	2	30.35	0	0.00	30.40	2	241	0.83%
2019/03/07	2	30.45	0	0.00	30.45	2	250	0.80%
2019/03/05	3	30.85	0	0.00	30.85	3	251	1.19%
2019/01/23	0	0.00	3	29.65	29.70	-3	224	-1.33%
2019/01/07	0.3	29.25	0	0.00	29.30	0.3	242	0.12%
2018/12/28	0.3	29.15	0	0.00	29.20	0.3	274	0.11%
2018/12/14	0	0.00	0	29.90	29.60	0	324	-0.01%
2018/11/26	0	0.00	2	29.60	29.80	-2	367	-0.54%
2018/11/16	1	29.40	5	29.50	29.60	-4	394	-1.01%
2018/10/09	0	0.00	10	30.10	30.40	-10	429	-2.33%
2018/10/05	1	29.80	0	0.00	30.15	1	432	0.23%
2018/09/19	0	0.00	5	30.50	30.65	-5	415	-1.20%
2018/08/21	0	0.00	2	32.18	32.25	-2	467	-0.43%
2018/08/10	3	33.10	1	33.00	32.90	2	462	0.43%
2018/08/09	0	0.00	2	33.20	33.35	-2	462	-0.43%
2018/08/07	1	33.50	0	0.00	33.50	1	468	0.21%
2018/07/27	10	32.50	0	0.00	32.70	10	521	1.92%
2018/07/18	1	32.90	0	0.00	32.60	1	514	0.19%
2018/07/03	0	0.00	10	32.65	32.30	-10	508	-1.97%
2018/07/02	0.9	32.80	0	0.00	32.80	0.9	505	0.18%
2018/06/27	3	32.80	0	0.00	33.00	3	503	0.60%
2018/06/25	5	33.00	0	0.00	32.95	5	509	0.98%
2018/06/13	5	35.10	1	36.60	35.30	4	508	0.79%
2018/06/12	0	0.00	0.2	36.40	36.50	-0.2	472	-0.03%
2018/06/08	0	0.00	0.2	33.25	33.30	-0.2	435	-0.04%
2018/06/01	0	33.20	0	0.00	33.30	0	456	0.01%
2018/05/29	3	33.60	0	0.00	33.50	3	457	0.66%
2018/05/17	1	33.80	0	0.00	33.80	1	479	0.21%
2018/05/09	0	0.00	1	34.75	34.75	-1	432	-0.23%
2018/05/07	1	34.55	0	0.00	34.15	1	439	0.23%
2018/05/02	1	34.65	0	0.00	34.65	1	454	0.22%
2018/04/23	1	34.20	0	0.00	34.15	1	470	0.21%
2018/04/17	1	34.90	0	0.00	34.90	1	483	0.21%
2018/04/11	0	0.00	2	35.60	35.25	-2	504	-0.40%
2018/04/09	1	35.75	0	0.00	36.10	1	497	0.20%
2018/03/28	0	0.00	1	37.00	37.10	-1	509	-0.20%
2018/03/27	1	36.95	0	0.00	37.15	1	517	0.19%
2018/03/23	1	36.75	0	0.00	36.80	1	518	0.19%
2018/03/19	0	0.00	1	37.20	37.25	-1	517	-0.19%
2018/03/16	2	37.18	0	0.00	36.75	2	514	0.39%
2018/03/14	0	0.00	1	37.00	37.40	-1	500	-0.20%
2018/03/12	1	36.95	0	0.00	36.85	1	491	0.20%
2018/03/07	1	34.90	0	0.00	34.85	1	497	0.20%
2018/03/06	1	35.00	0	0.00	34.95	1	501	0.20%
2018/03/01	0	0.00	0	36.10	36.00	0	509	-0.01%
2018/02/22	0	0.00	5	36.05	35.95	-5	522	-0.96%
2018/02/12	0	0.00	1	34.20	35.10	-1	531	-0.19%
2018/02/09	5	33.60	0	0.00	33.85	5	543	0.92%
2018/02/08	0	0.00	1	34.85	34.90	-1	551	-0.18%
2018/02/07	12	35.02	0	0.00	34.90	12	566	2.12%
2018/02/06	5	35.30	0	0.00	35.30	5	570	0.88%
2018/02/05	2	36.20	0	0.00	36.10	2	567	0.35%
2018/01/31	1	37.15	0	0.00	37.00	1	568	0.18%
2018/01/29	1	37.05	0	0.00	37.05	1	573	0.17%
2018/01/24	1	37.30	0	0.00	37.40	1	584	0.17%