建大 (2106)-富邦-仁愛券商分點個股進出

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
33.95
漲跌
▲0.20
漲幅
+0.59%
成交量
708張
產業
上市橡膠類股▲0.31%
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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/05/07	5	33.80	0	0.00	33.95	5	798	0.63%
2024/05/06	0	0.00	4	33.83	33.75	-4	793	-0.50%
2024/05/03	0	0.00	2	33.85	33.60	-2	789	-0.25%
2024/05/02	0.1	33.70	8	33.75	33.75	-8	786	-1.01%
2024/04/25	0	0.00	0.1	33.05	33.15	-0.1	774	-0.01%
2024/04/23	0	33.75	0.1	33.70	33.80	-0.1	779	-0.02%
2024/04/22	0	0.00	1	33.60	33.60	-1	793	-0.13%
2024/04/19	1	33.75	18	33.44	33.70	-17	790	-2.15%
2024/04/18	0	0.00	0.1	34.10	34.10	-0.1	772	-0.01%
2024/04/17	18.1	33.37	0.1	32.95	33.85	18	756	2.38%
2024/04/16	5	32.99	0	0.00	32.90	5	740	0.67%
2024/04/15	0.2	33.95	4.3	33.85	34.05	-4.1	714	-0.57%
2024/04/12	0	0.00	0.2	33.45	33.50	-0.2	696	-0.03%
2024/04/09	0	0.00	5	31.90	32.85	-5	664	-0.75%
2024/03/29	2	32.15	0	0.00	32.10	2	621	0.32%
2024/03/28	0	0.00	15	32.17	32.15	-15	611	-2.45%
2024/03/27	0	0.00	4	31.68	31.70	-4	589	-0.68%
2024/03/26	0	0.00	12	31.26	31.10	-12	576	-2.08%
2024/03/25	0	0.00	1	31.25	31.20	-1	571	-0.18%
2024/03/21	0	0.00	1	31.20	31.10	-1	568	-0.18%
2024/03/20	0	0.00	11	31.11	31.15	-11	567	-1.94%
2024/03/19	0	0.00	17	30.91	30.90	-17	559	-3.04%
2024/03/18	0	0.00	21.4	31.04	31.00	-21.4	561	-3.81%
2024/03/15	0	0.00	0.5	30.85	30.75	-0.5	548	-0.09%
2024/03/14	0	0.00	4	30.74	30.85	-4	547	-0.73%
2024/03/13	0.3	30.35	0	0.00	30.50	0.3	540	0.05%
2024/03/11	0	0.00	1	30.10	30.10	-1	541	-0.18%
2024/03/08	2	29.80	8	29.83	29.95	-6	548	-1.09%
2024/03/07	2	29.88	0	0.00	29.90	2	556	0.36%
2024/03/01	0	0.00	3	30.07	30.10	-3	589	-0.51%
2024/02/29	0.1	30.10	0.8	30.09	30.25	-0.7	595	-0.11%
2024/02/27	2	29.78	0	0.00	29.80	2	598	0.33%
2024/02/26	2	29.95	0	0.00	29.95	2	595	0.34%
2024/02/23	1	30.05	0	30.20	30.00	1	603	0.16%
2024/02/22	0	0.00	2	30.15	30.25	-2	633	-0.32%
2024/02/21	0.1	30.25	2.2	30.20	30.15	-2.1	656	-0.32%
2024/02/20	0	0.00	0	30.25	30.20	0	669	-0.01%
2024/02/19	0	0.00	1	30.60	30.50	-1	684	-0.15%
2024/01/24	0	0.00	1	29.70	29.85	-1	703	-0.14%
2024/01/23	1	29.40	0	0.00	29.40	1	699	0.14%
2024/01/16	5	29.65	0	0.00	29.60	5	649	0.77%
2024/01/11	5	30.25	0	0.00	30.30	5	626	0.80%
2024/01/04	0	0.00	1	31.00	31.05	-1	650	-0.15%
2024/01/02	2	31.00	0	0.00	31.05	2	636	0.31%
2023/12/28	0	0.00	2	30.95	31.05	-2	627	-0.32%
2023/12/26	5	30.90	0	0.00	30.85	5	614	0.81%
2023/12/25	0	0.00	0.2	30.90	30.90	-0.2	610	-0.04%
2023/12/19	1	30.50	0	0.00	30.50	1	581	0.17%
2023/12/14	1	31.00	0	0.00	31.00	1	563	0.18%
2023/12/11	1	31.00	0	0.00	30.90	1	546	0.18%
2023/12/05	0	0.00	10	31.25	31.25	-10	528	-1.89%
2023/12/01	0	0.00	50	31.79	31.60	-50	514	-9.71%
2023/11/29	4	31.95	30	31.95	32.00	-26	496	-5.24%
2023/11/28	80	32.12	0	0.00	32.05	80	496	16.10%
2023/11/24	0	0.00	0.1	31.60	31.60	-0.1	482	-0.02%
2023/11/22	3	31.90	0	0.00	31.85	3	472	0.63%
2023/11/17	0	0.00	3.1	31.10	31.35	-3.1	418	-0.73%
2023/11/16	5	31.15	0	0.00	30.95	5	407	1.23%
2023/11/15	0	0.00	27.1	31.06	31.20	-27.1	394	-6.86%
2023/11/13	0	0.00	0.5	29.55	29.60	-0.5	354	-0.14%
2023/11/10	2	29.53	0	0.00	29.40	2	355	0.56%
2023/11/08	1	29.40	1	29.65	29.55	0	364	0.00%
2023/11/03	5	29.25	0	0.00	29.35	5	375	1.33%
2023/10/19	0	0.00	9.2	29.25	29.30	-9.2	432	-2.13%
2023/10/18	4	28.90	0	0.00	29.65	4	439	0.91%
2023/10/13	1	29.40	10	29.35	29.35	-9	422	-2.13%
2023/10/04	0.3	29.40	0	0.00	29.25	0.3	482	0.05%
2023/10/02	1	29.45	0	0.00	29.55	1	492	0.20%
2023/09/27	0	0.00	0	29.75	29.45	0	513	0.00%
2023/09/19	0	0.00	1	30.40	30.45	-1	562	-0.18%
2023/09/14	4	30.40	0	0.00	30.30	4	580	0.69%
2023/09/05	1	30.10	0.1	30.15	30.15	0.9	612	0.15%
2023/09/04	0.1	30.10	0	0.00	30.10	0.1	614	0.01%
2023/09/01	2	30.00	7.1	30.14	30.10	-5.1	614	-0.83%
2023/08/31	0	29.95	1	30.15	30.15	-1	611	-0.16%
2023/08/24	0.1	29.55	0	0.00	29.40	0.1	606	0.02%
2023/08/21	0.4	29.45	0	0.00	29.35	0.4	610	0.06%
2023/08/10	0	0.00	1	29.50	29.55	-1	629	-0.16%
2023/08/02	0	0.00	3	29.53	29.35	-3	667	-0.45%
2023/07/31	1	29.41	1	29.65	29.35	0	656	0.01%
2023/07/24	2	29.13	0.3	29.10	29.05	1.7	662	0.26%
2023/07/21	1	29.45	0	0.00	29.40	1	654	0.15%
2023/07/19	3	29.55	0	0.00	29.50	3	640	0.47%
2023/07/18	0	0.00	0.1	29.90	29.80	-0.1	629	-0.01%
2023/07/17	2	29.70	1	29.95	30.05	1	632	0.16%
2023/07/14	1	29.70	0	0.00	29.85	1	629	0.16%
2023/07/12	0	0.00	3	31.30	31.30	-3	604	-0.50%
2023/07/07	1	31.20	11	31.29	31.25	-10	609	-1.64%
2023/07/06	0	0.00	0.5	31.35	31.35	-0.5	605	-0.08%
2023/07/05	1	31.60	0	0.00	31.35	1	603	0.17%
2023/07/04	1	31.60	0	0.00	31.60	1	598	0.17%
2023/06/30	0.1	32.15	0	0.00	32.10	0.1	588	0.02%
2023/06/27	0.1	32.25	1	32.25	32.25	-0.9	584	-0.15%
2023/06/26	0	0.00	1	32.25	32.25	-1	596	-0.17%
2023/06/19	0.1	31.85	3	31.87	31.80	-2.9	670	-0.43%
2023/06/16	3	32.05	3	32.03	31.90	0	666	0.00%
2023/06/15	0.1	31.55	0	0.00	31.60	0.1	641	0.02%
2023/06/13	0.1	31.35	0	0.00	31.30	0.1	646	0.01%
2023/06/12	0.1	31.40	0	0.00	31.30	0.1	647	0.02%
2023/06/09	0	0.00	1	31.25	31.20	-1	647	-0.15%
2023/06/08	12	31.03	0	0.00	31.00	12	651	1.84%
2023/06/07	0	0.00	4	31.30	31.25	-4	657	-0.61%
2023/05/19	0	0.00	0.1	30.95	30.95	-0.1	650	-0.02%
2023/05/18	1	30.55	0	0.00	30.60	1	655	0.15%
2023/05/17	0	0.00	1	30.80	30.60	-1	647	-0.15%
2023/05/15	2	30.10	0	0.00	30.20	2	635	0.31%
2023/05/12	2	30.58	0	0.00	30.25	2	631	0.32%
2023/05/11	2	30.58	0	0.00	30.35	2	623	0.32%
2023/05/10	0	31.65	0	0.00	31.45	0	595	0.01%
2023/05/08	0.1	31.80	0	0.00	31.75	0.1	597	0.02%
2023/05/04	0	0.00	2	31.75	31.80	-2	602	-0.33%
2023/05/02	0	0.00	1	31.40	31.40	-1	598	-0.17%
2023/04/25	0	0.00	1	31.00	31.15	-1	600	-0.17%
2023/04/24	0.1	31.20	0	0.00	31.20	0.1	593	0.02%
2023/04/21	4	31.00	0	0.00	31.20	4	593	0.67%
2023/04/20	1.1	31.18	0	0.00	31.00	1.1	588	0.19%
2023/04/19	1	31.35	0	0.00	31.35	1	581	0.17%
2023/04/18	0.1	31.85	0	0.00	31.40	0.1	578	0.01%
2023/04/17	0	0.00	2	31.85	31.85	-2	572	-0.35%
2023/04/14	0	0.00	3	31.70	31.70	-3	562	-0.53%
2023/04/13	0.1	31.65	0	0.00	31.45	0.1	552	0.02%
2023/04/11	0.1	31.50	0	0.00	31.45	0.1	540	0.01%
2023/04/07	0	0.00	4.2	31.35	31.40	-4.2	534	-0.78%
2023/04/06	0.1	31.40	2	31.38	31.20	-2	525	-0.37%
2023/03/31	0	0.00	1	31.70	31.40	-1	517	-0.19%
2023/03/30	0	0.00	1	31.20	31.25	-1	511	-0.20%
2023/03/29	1	31.10	0	0.00	31.45	1	511	0.20%
2023/03/27	3	31.78	3	31.73	31.50	0	514	0.00%
2023/03/24	15	32.45	23	32.13	31.85	-8	503	-1.59%
2023/03/23	10	30.70	0	0.00	30.70	10	419	2.38%
2023/03/22	0	0.00	1	30.70	30.80	-1	416	-0.24%
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%
2023/03/13	2	30.95	0	0.00	31.15	2	432	0.46%
2023/03/10	1	30.95	0	0.00	30.95	1	438	0.23%
2023/03/08	1	31.20	0	0.00	31.40	1	444	0.23%
2023/03/06	0	0.00	1	31.30	31.40	-1	438	-0.23%
2023/03/03	5	31.03	0	0.00	31.10	5	441	1.13%
2023/03/02	0	0.00	10	31.03	31.10	-10	444	-2.25%
2023/02/22	20	31.23	0	0.00	31.35	20	438	4.56%
2023/02/21	3	31.50	0	0.00	31.50	3	433	0.69%
2023/02/20	0	0.00	1	31.65	31.60	-1	439	-0.23%
2023/02/16	0	0.00	0.1	31.55	31.85	-0.1	445	-0.02%
2023/02/14	0	0.00	2	31.25	31.20	-2	453	-0.44%
2023/02/08	0	0.00	20	31.15	31.20	-20	458	-4.36%
2023/02/07	0	0.00	8	31.35	31.30	-8	453	-1.76%
2023/02/06	0	0.00	2	31.40	31.30	-2	450	-0.44%
2023/02/03	1	31.20	1.2	31.28	31.30	-0.2	447	-0.05%
2023/01/30	5	30.55	0	0.00	30.80	5	443	1.13%
2023/01/12	0	0.00	2	30.65	30.65	-2	465	-0.43%
2023/01/04	0	0.00	1	30.45	30.40	-1	500	-0.20%
2022/12/29	1	30.05	3	30.15	30.20	-2	527	-0.38%
2022/12/21	0	0.00	0	30.25	30.15	0	589	0.00%
2022/12/20	2	30.18	0	0.00	29.95	2	613	0.33%
2022/12/16	1	30.25	0	0.00	30.25	1	659	0.15%
2022/12/07	1	31.05	0	0.00	30.75	1	903	0.11%
2022/12/02	0	0.00	2	32.00	31.85	-2	899	-0.22%
2022/11/29	0	0.00	2	31.30	31.30	-2	908	-0.22%
2022/11/28	2	31.05	0	0.00	31.10	2	925	0.22%
2022/11/16	3	30.70	1	30.90	30.55	2	1,011	0.20%
2022/11/15	27	30.96	1	30.90	31.00	26	1,013	2.56%
2022/11/14	5	30.94	0	0.00	31.00	5	1,034	0.48%
2022/11/10	1	30.55	0	0.00	30.60	1	1,052	0.10%
2022/10/26	0	0.00	1	30.00	30.20	-1	1,411	-0.07%
2022/10/25	0	0.00	0.1	30.15	30.15	-0.1	1,427	0.00%
2022/10/21	1	30.15	0	0.00	30.00	1	1,474	0.07%
2022/10/19	2	30.80	0	0.00	30.80	2	1,529	0.13%
2022/10/14	0	0.00	2	30.93	30.80	-2	1,617	-0.12%
2022/10/13	2	31.25	0	0.00	30.45	2	1,684	0.12%
2022/10/11	0	0.00	101	30.73	31.10	-101	1,782	-5.67%	大賣/鉅額交易
2022/10/07	104	32.00	0	0.00	31.80	104	1,909	5.45%	大買/鉅額交易
2022/10/03	0	0.00	1	31.75	31.75	-1	2,079	-0.05%
2022/09/27	1	32.60	0	0.00	32.70	1	2,359	0.04%
2022/09/26	1	32.60	0	0.00	32.45	1	2,399	0.04%
2022/09/23	1	34.65	0	0.00	33.90	1	2,504	0.04%
2022/09/19	0	0.00	10	35.30	35.55	-10	2,708	-0.37%
2022/09/16	0	0.00	3	35.48	35.60	-3	2,706	-0.11%
2022/09/15	22	34.79	22.6	35.31	35.10	-0.6	2,678	-0.02%
2022/09/14	2	33.75	2	34.20	34.15	0	2,625	0.00%
2022/09/13	1	33.50	1	33.35	33.55	0	2,599	0.00%
2022/09/12	0	0.00	3	32.90	33.05	-3	2,596	-0.12%
2022/09/07	0	0.00	0.1	32.30	32.15	-0.1	2,600	0.00%
2022/09/05	1	33.30	0	0.00	33.25	1	2,592	0.04%
2022/09/02	3	34.52	2	34.30	34.25	1	2,587	0.04%
2022/08/31	2	34.80	3	34.47	34.85	-1	2,552	-0.04%
2022/08/30	1	34.00	1	34.30	34.35	0	2,534	0.00%
2022/08/26	1	34.60	2	34.60	34.50	-1	2,504	-0.04%
2022/08/24	1	34.25	9	34.28	34.15	-8	2,494	-0.32%
2022/08/22	6	33.94	0	0.00	33.90	6	2,481	0.24%
2022/08/19	3	34.40	2	34.40	34.40	1	2,468	0.04%
2022/08/18	1	35.05	12	35.20	34.90	-11	2,444	-0.45%
2022/08/17	3	35.05	0	0.00	34.95	3	2,428	0.12%
2022/08/16	2	34.50	0	0.00	34.85	2	2,406	0.08%
2022/08/15	12	34.70	0	0.00	35.00	12	2,372	0.51%
2022/08/12	4	35.55	0	0.00	35.15	4	2,317	0.17%
2022/08/11	0	0.00	6	35.99	35.95	-6	2,258	-0.27%
2022/08/10	0	0.00	1	38.05	38.15	-1	2,187	-0.05%
2022/08/03	0	0.00	1	38.00	38.00	-1	2,154	-0.05%
2022/08/02	0	0.00	1	38.10	38.60	-1	2,135	-0.05%
2022/08/01	0	0.00	1	38.70	38.50	-1	2,131	-0.05%
2022/07/29	2	37.65	0	0.00	38.50	2	2,114	0.09%
2022/07/27	0	0.00	1	38.05	37.80	-1	2,063	-0.05%
2022/07/26	2	37.35	3	37.22	37.40	-1	2,027	-0.05%
2022/07/25	4	37.04	2	36.88	37.10	2	1,999	0.10%
2022/07/22	4	36.21	0	0.00	36.10	4	1,965	0.20%
2022/07/21	5	36.36	18	36.41	36.65	-13	1,948	-0.67%
2022/07/20	1	36.50	28	37.19	36.60	-27	1,922	-1.40%
2022/07/19	2	37.53	6	37.42	37.30	-4	1,869	-0.21%
2022/07/18	7	36.69	10	36.87	37.00	-3	1,838	-0.16%
2022/07/15	3	35.75	16	36.08	36.50	-13	1,791	-0.73%
2022/07/13	5	35.25	30	34.76	35.25	-25	1,669	-1.50%
2022/07/12	11	34.28	17	34.14	34.25	-6	1,615	-0.37%
2022/07/11	4	33.51	0	33.60	33.55	4	1,573	0.25%
2022/07/08	3	34.23	3	34.20	34.30	0	1,550	0.00%
2022/07/07	25	34.53	5	34.00	34.50	20	1,515	1.32%
2022/07/06	8	34.59	6	34.67	34.50	2	1,469	0.14%
2022/07/05	22	35.16	34	35.40	34.65	-12	1,439	-0.83%
2022/07/01	1	33.00	6	33.73	32.85	-5	1,206	-0.41%
2022/06/30	2	34.15	2	34.03	34.60	0	1,082	0.00%
2022/06/29	1	33.30	3	33.65	33.20	-2	956	-0.21%
2022/06/28	30	33.01	52	33.33	33.55	-22	893	-2.46%
2022/06/27	19	32.25	2	32.30	32.25	17	809	2.10%
2022/06/10	0	0.00	1	31.00	31.00	-1	1,072	-0.09%
2022/05/24	0	0.00	0.1	30.95	30.60	-0.1	1,158	-0.01%
2022/05/20	0.1	31.25	0	0.00	31.20	0.1	1,171	0.01%
2022/05/19	0	0.00	8	30.55	30.90	-8	1,162	-0.69%
2022/05/18	0	0.00	5	30.65	30.90	-5	1,157	-0.43%
2022/05/16	0	0.00	21.9	29.45	30.15	-21.9	1,149	-1.91%
2022/05/10	1	30.35	0	0.00	30.60	1	1,115	0.09%
2022/05/05	0	0.00	1	31.90	31.70	-1	1,115	-0.09%
2022/05/04	10	31.60	0	0.00	31.65	10	1,117	0.89%
2022/05/03	1	31.55	0	0.00	31.65	1	1,128	0.09%
2022/04/29	0	0.00	1	31.95	31.55	-1	1,132	-0.09%
2022/04/27	1	31.45	10	31.35	31.40	-9	1,126	-0.80%
2022/04/25	2	32.00	2	31.95	31.90	0	1,129	0.00%
2022/04/22	1	32.80	0	0.00	32.80	1	1,115	0.09%
2022/04/21	0	0.00	0.5	32.80	32.80	-0.5	1,105	-0.05%
2022/04/20	2	33.00	0	0.00	32.95	2	1,085	0.18%
2022/04/18	0	0.00	6	32.04	32.10	-6	1,035	-0.58%
2022/04/12	0	0.00	0.5	31.75	31.75	-0.5	1,023	-0.05%
2022/04/11	0	0.00	1	31.55	31.10	-1	1,022	-0.10%
2022/04/07	5	32.09	0	0.00	31.85	5	1,020	0.49%
2022/04/06	1	31.95	2	32.35	32.40	-1	1,007	-0.10%
2022/04/01	1	31.85	1	32.15	32.25	0	1,013	0.00%
2022/03/30	2	32.40	0	0.00	32.40	2	1,021	0.20%
2022/03/29	0	0.00	1	32.35	32.15	-1	1,002	-0.10%
2022/03/28	1	31.60	4	32.00	32.20	-3	989	-0.31%
2022/03/25	1	31.30	0	0.00	31.40	1	971	0.10%
2022/03/24	2	31.63	25	31.60	31.75	-23	952	-2.41%
2022/03/23	3	32.55	0	0.00	32.65	3	900	0.33%
2022/03/22	4	32.99	1	32.90	32.95	3	887	0.34%
2022/03/21	50	32.85	45	33.28	33.30	5	861	0.58%
2022/03/18	0	0.00	82	31.94	32.00	-82	792	-10.35%
2022/03/17	1	31.10	1	31.00	31.10	0	747	0.00%
2022/03/16	4	30.60	0	0.00	30.65	4	744	0.54%
2022/03/15	0	0.00	2	30.75	30.90	-2	791	-0.25%
2022/03/14	0	0.00	5	30.74	30.85	-5	790	-0.63%
2022/03/11	1	30.20	0	0.00	30.15	1	776	0.13%
2022/03/10	10	30.30	2	30.15	30.30	8	782	1.02%
2022/03/08	1	29.71	0	0.00	29.75	1	793	0.13%
2022/03/07	3	29.92	0	0.00	29.85	3	788	0.38%
2022/02/25	4	30.00	0	0.00	30.05	4	812	0.49%
2022/02/23	20	30.23	0	0.00	30.25	20	820	2.44%
2022/02/17	0	0.00	2	30.65	30.60	-2	857	-0.23%
2022/02/16	0.7	30.55	3	30.40	30.55	-2.3	859	-0.27%
2022/02/15	0	0.00	0	30.25	30.20	0	872	0.00%
2022/02/14	10	30.20	0	0.00	30.20	10	883	1.13%
2022/02/11	0	0.00	2	30.65	30.75	-2	879	-0.23%
2022/02/08	12	30.71	2	30.73	30.65	10	904	1.11%
2022/02/07	0	0.00	7	30.40	30.45	-7	900	-0.78%
2022/01/20	5	30.30	0	0.00	30.40	5	904	0.55%
2022/01/19	0	0.00	2	30.25	30.20	-2	909	-0.22%
2022/01/11	0	0.00	0.1	30.45	30.45	-0.1	920	-0.01%
2022/01/04	15	30.83	0	0.00	30.90	15	934	1.60%
2022/01/03	1	30.85	0	0.00	30.90	1	931	0.11%
2021/12/30	0	0.00	1	31.05	31.10	-1	932	-0.11%
2021/12/29	0	0.00	1	30.95	31.00	-1	936	-0.11%
2021/12/28	1	30.95	0	0.00	31.00	1	945	0.11%
2021/12/27	0	0.00	1	31.05	31.05	-1	951	-0.11%
2021/12/24	0	30.45	0	0.00	30.55	0	959	0.00%
2021/12/23	1	30.25	0	0.00	30.45	1	962	0.10%
2021/12/22	0.4	30.40	0	0.00	30.25	0.4	968	0.04%
2021/12/21	0.4	30.25	0	0.00	30.40	0.4	976	0.04%
2021/12/20	1	30.15	0	0.00	30.20	1	983	0.10%
2021/12/17	1	30.15	0	0.00	30.45	1	986	0.10%
2021/12/16	4.3	30.12	1	30.00	30.10	3.3	995	0.33%
2021/12/15	4	30.10	4	30.20	30.20	0	1,002	0.00%
2021/12/14	3	30.80	0	0.00	30.30	3	1,002	0.30%
2021/12/13	1	30.90	1	30.90	30.95	0	982	0.00%
2021/12/09	0	0.00	0	31.30	31.30	0	975	0.00%
2021/12/08	2	30.28	2	30.40	30.45	0	919	0.00%
2021/12/06	0	0.00	1	30.30	30.30	-1	919	-0.11%
2021/12/02	3	29.65	0	0.00	29.70	3	937	0.32%
2021/12/01	1	29.50	0	0.00	29.85	1	943	0.11%
2021/11/25	1	30.30	0	0.00	30.15	1	972	0.10%
2021/11/23	1	30.20	0	0.00	30.05	1	991	0.10%
2021/11/22	0	0.00	0.3	30.30	30.30	-0.3	1,006	-0.03%
2021/11/18	2	30.25	1	30.35	30.30	1	1,072	0.09%
2021/11/17	1	30.15	0	0.00	30.25	1	1,091	0.09%
2021/11/15	20	30.35	0	0.00	30.35	20	1,125	1.78%
2021/11/12	2	30.35	0	0.00	30.35	2	1,135	0.18%
2021/11/08	2	30.40	0	0.00	30.75	2	1,174	0.17%
2021/11/05	1	30.35	5	30.60	30.55	-4	1,168	-0.34%
2021/10/29	1	30.60	0	0.00	30.60	1	1,165	0.09%
2021/10/28	1	31.05	0	31.40	30.95	1	1,158	0.08%
2021/10/25	20	31.34	0	0.00	31.30	20	1,144	1.75%
2021/10/21	1	31.60	0	0.00	31.25	1	1,142	0.09%
2021/10/19	5	31.40	0	0.00	31.35	5	1,151	0.43%
2021/10/14	0	0.00	1	30.55	30.80	-1	1,164	-0.09%
2021/10/12	1	30.20	0	0.00	30.05	1	1,170	0.09%
2021/10/04	1	30.55	0	0.00	30.35	1	1,193	0.08%
2021/10/01	1	31.05	0	0.00	31.10	1	1,188	0.08%
2021/09/30	0	0.00	0.1	31.75	32.25	-0.1	1,167	-0.01%
2021/09/27	0.2	31.95	0	31.95	32.00	0.1	1,152	0.01%
2021/09/24	0	0.00	0	31.15	31.10	0	1,151	0.00%
2021/09/23	2	31.10	3	31.10	31.00	-1	1,147	-0.09%
2021/09/22	1	31.11	0	0.00	31.20	1	1,148	0.09%
2021/09/15	1	32.50	1	32.10	32.05	0	1,143	0.00%
2021/09/10	3	32.00	0	0.00	31.90	3	1,175	0.26%
2021/09/08	0	0.00	1	31.90	31.70	-1	1,185	-0.08%
2021/09/06	0	0.00	1	32.85	32.75	-1	1,168	-0.09%
2021/09/03	28	33.18	0	0.00	33.25	28	1,155	2.42%
2021/09/02	3	33.00	0	0.00	32.60	3	1,142	0.26%
2021/09/01	2	33.08	6	33.27	33.00	-4	1,132	-0.35%
2021/08/30	5	32.70	0	0.00	32.40	5	1,103	0.45%
2021/08/27	0	0.00	3.1	32.40	32.50	-3.1	1,092	-0.29%
2021/08/26	1	32.00	1	32.05	32.00	0	1,081	0.00%
2021/08/25	4	33.10	0	0.00	33.05	4	1,074	0.37%
2021/08/20	1	32.30	0	0.00	32.60	1	986	0.10%
2021/08/19	1	32.80	0	0.00	32.85	1	970	0.10%
2021/08/18	3	32.92	0	0.00	33.65	3	961	0.31%
2021/08/17	2	33.20	0	0.00	33.10	2	978	0.20%
2021/08/16	8	34.63	2	35.15	34.00	6	970	0.61%
2021/08/13	4	36.03	0	0.00	35.90	4	964	0.41%
2021/08/12	10	36.67	0	0.00	36.50	10	979	1.02%
2021/08/09	0.3	37.35	0	0.00	37.35	0.3	1,137	0.03%
2021/08/06	5	37.28	0	0.00	37.10	5	1,170	0.43%
2021/08/05	23	37.74	6	38.15	37.65	17	1,189	1.43%
2021/08/04	16	37.87	0.1	38.05	38.15	15.9	1,251	1.27%
2021/08/03	2	38.25	0	0.00	38.10	2	1,291	0.15%
2021/07/30	12.3	38.37	0	0.00	38.05	12.3	1,391	0.88%
2021/07/29	2	38.15	1	38.05	38.45	1	1,408	0.07%
2021/07/27	0	0.00	6.1	38.30	38.15	-6.1	1,489	-0.41%
2021/07/26	6	37.92	0	0.00	37.90	6	1,530	0.39%
2021/07/23	0	0.00	1	39.05	39.00	-1	1,554	-0.06%
2021/07/22	0	0.00	3	38.50	38.50	-3	1,582	-0.19%
2021/07/21	4	38.14	6	38.65	38.30	-2	1,605	-0.12%
2021/07/20	8	38.34	0	0.00	38.70	8	1,617	0.49%
2021/07/19	1	38.90	0	0.00	39.05	1	1,648	0.06%
2021/07/15	0	0.00	2	39.30	39.30	-2	1,840	-0.11%
2021/07/12	2	39.03	5	39.75	39.40	-3	2,468	-0.12%
2021/07/09	7	39.41	0	0.00	39.60	7	2,597	0.27%
2021/07/05	0	0.00	1	40.80	40.55	-1	2,696	-0.04%
2021/07/02	0	0.00	5	40.47	40.40	-5	2,736	-0.18%
2021/06/30	0	0.00	2	39.97	40.50	-2	2,762	-0.07%
2021/06/29	2	39.73	0	0.00	39.80	2	2,796	0.07%
2021/06/28	2	40.55	0	0.00	40.50	2	2,837	0.07%
2021/06/25	6	41.10	1	41.15	40.55	5	2,920	0.17%
2021/06/23	0	0.00	19	40.35	40.70	-19	3,015	-0.63%
2021/06/22	0	0.00	0.1	39.30	39.20	-0.1	3,023	0.00%
2021/06/21	5	39.21	32	39.15	39.10	-27	3,044	-0.89%
2021/06/18	14	39.75	0	0.00	40.05	14	3,076	0.46%
2021/06/17	15	40.35	0	0.00	40.20	15	3,125	0.48%
2021/06/15	0	0.00	0.1	39.90	39.90	-0.1	3,624	0.00%
2021/06/11	0	0.00	20	39.85	39.85	-20	3,687	-0.54%
2021/06/09	0	0.00	20	39.85	39.85	-20	3,833	-0.52%
2021/06/07	2	39.70	0	0.00	40.80	2	3,922	0.05%
2021/06/04	0	0.00	54	40.47	40.30	-54	3,932	-1.37%
2021/06/03	0	0.00	30	40.75	40.75	-30	3,980	-0.75%
2021/06/02	5	40.55	63	40.86	40.85	-58	4,068	-1.43%
2021/06/01	0	0.00	0.2	40.95	40.95	-0.2	4,087	0.00%
2021/05/31	12	41.04	0	0.00	40.45	12	4,121	0.29%
2021/05/27	1	39.70	0	0.00	40.10	1	4,186	0.02%
2021/05/26	5	39.71	0	0.00	39.85	5	4,195	0.12%
2021/05/24	6	38.95	1	38.95	38.80	5	4,203	0.12%
2021/05/19	4	37.53	0	0.00	37.75	4	4,215	0.09%
2021/05/18	3	37.28	0	0.00	37.75	3	4,179	0.07%
2021/05/14	1	40.30	3	38.90	40.20	-2	4,115	-0.05%
2021/05/13	31	39.65	0	0.00	39.40	31	4,085	0.76%
2021/05/12	0	0.00	2.2	40.54	40.25	-2.2	4,078	-0.05%
2021/05/11	10.8	45.63	13	45.97	44.70	-2.2	4,027	-0.05%
2021/05/07	5	43.45	4	42.91	43.85	1	3,944	0.03%
2021/05/06	0	0.00	2	42.15	42.20	-2	3,909	-0.05%
2021/05/05	1	43.00	0	0.00	42.40	1	3,895	0.03%
2021/05/04	1	44.10	0	0.00	42.30	1	3,885	0.03%
2021/05/03	0.1	44.00	1	44.70	44.10	-0.9	3,842	-0.02%
2021/04/29	3	45.45	1	45.45	45.90	2	3,800	0.05%
2021/04/28	3	46.30	1	46.40	46.35	2	3,770	0.05%
2021/04/27	2	47.95	2	47.00	47.10	0	3,761	0.00%
2021/04/26	0	0.00	12	48.08	47.80	-12	3,745	-0.32%
2021/04/23	10	47.93	6	47.28	47.05	4	3,758	0.11%
2021/04/22	23	48.43	20	48.81	47.55	3	3,728	0.08%
2021/04/21	21	47.72	22	48.03	48.10	-1	3,613	-0.03%
2021/04/20	137	49.40	121	47.77	47.50	16	3,559	0.45%	大買/大賣/
2021/04/19	2	47.00	17	48.46	48.35	-15	3,427	-0.44%
2021/04/16	37	47.53	28.3	47.92	46.60	8.7	3,297	0.26%
2021/04/15	0	0.00	5.7	46.00	46.00	-5.7	3,018	-0.19%
2021/04/12	0	0.00	0	42.40	42.55	0	2,980	0.00%
2021/04/09	0	0.00	1	43.55	42.50	-1	2,989	-0.03%
2021/04/08	0	0.00	6	42.23	43.05	-6	2,961	-0.20%
2021/04/01	2	42.50	0.4	42.85	42.55	1.6	2,916	0.05%
2021/03/31	10	43.95	0.3	43.85	44.10	9.7	2,887	0.33%
2021/03/30	6	42.60	7	43.25	43.40	-1	2,841	-0.04%
2021/03/23	0	0.00	10	38.40	38.45	-10	2,650	-0.38%
2021/03/22	0	0.00	2	39.00	38.90	-2	2,621	-0.08%
2021/03/18	0	0.00	12	39.20	40.80	-12	2,192	-0.55%
2021/03/17	2	39.15	0	0.00	38.85	2	2,118	0.09%
2021/03/16	0	0.00	3	38.02	38.60	-3	2,068	-0.15%
2021/03/12	0	0.00	2	36.55	37.45	-2	1,969	-0.10%
2021/03/10	2	36.95	2	37.28	36.95	0	1,912	0.00%
2021/03/09	1	37.00	1	37.70	36.95	0	1,907	0.00%
2021/03/08	0	0.00	1	37.85	36.55	-1	1,882	-0.05%
2021/03/05	0	0.00	11	35.50	35.70	-11	1,848	-0.60%
2021/03/04	3	36.05	0	0.00	36.10	3	1,867	0.16%
2021/03/03	1	36.35	1	36.25	36.50	0	1,871	0.00%
2021/02/25	0	0.00	0.5	35.50	35.40	-0.5	1,945	-0.02%
2021/02/24	0	0.00	1	35.45	35.10	-1	1,980	-0.05%
2021/02/23	0	0.00	1	35.20	35.10	-1	2,050	-0.05%
2021/02/22	0	0.00	1	34.65	34.70	-1	2,030	-0.05%
2021/02/19	1	34.00	11	34.20	34.20	-10	2,014	-0.50%
2021/02/03	1	33.50	2	33.40	33.30	-1	2,182	-0.05%
2021/01/26	0.2	32.05	0	0.00	32.05	0.2	2,539	0.01%
2021/01/22	0	0.00	1	32.00	31.95	-1	2,555	-0.04%
2021/01/21	1	32.20	0	0.00	31.65	1	2,587	0.04%
2021/01/18	5	31.30	10	31.10	31.30	-5	2,659	-0.19%
2021/01/14	0	0.00	1	33.00	33.00	-1	2,665	-0.04%
2021/01/13	1	33.00	0	0.00	32.95	1	2,657	0.04%
2021/01/12	4	32.30	0	0.00	32.10	4	2,637	0.15%
2021/01/11	2	32.75	0	0.00	32.85	2	2,590	0.08%
2021/01/08	3	32.65	0	0.00	32.85	3	2,578	0.12%
2021/01/07	10	32.57	5	32.79	33.45	5	2,532	0.20%
2021/01/06	2	33.20	0	0.00	32.80	2	2,502	0.08%
2021/01/05	6	33.92	0	0.00	33.45	6	2,471	0.24%
2021/01/04	5	34.65	12	34.52	35.00	-7	2,399	-0.29%
2020/12/31	9	34.65	0	0.00	34.95	9	2,364	0.38%
2020/12/30	1	34.50	0	0.00	34.95	1	2,353	0.04%
2020/12/25	10	34.55	0	0.00	34.35	10	2,316	0.43%
2020/12/24	0	0.00	1	34.80	34.55	-1	2,319	-0.04%
2020/12/23	7	34.80	0	0.00	34.50	7	2,315	0.30%
2020/12/15	0	0.00	0.2	35.70	35.70	-0.2	2,291	-0.01%
2020/12/11	5	36.10	0	0.00	36.15	5	2,265	0.22%
2020/12/10	0	0.00	1	36.30	36.50	-1	2,233	-0.04%
2020/12/09	0	0.00	5	35.67	36.40	-5	2,218	-0.23%
2020/12/08	0.2	35.70	26	35.51	35.85	-25.8	2,203	-1.17%
2020/12/07	4	35.51	0	0.00	35.50	4	2,188	0.18%
2020/12/04	0	0.00	3	36.00	36.15	-3	2,165	-0.14%
2020/12/03	3	35.70	6	36.23	36.20	-3	2,156	-0.14%
2020/12/02	5	36.30	1	36.50	36.45	4	2,140	0.19%
2020/12/01	30	37.22	20	37.35	37.00	10	2,122	0.47%
2020/11/30	24	36.99	0	0.00	37.00	24	2,075	1.16%
2020/11/27	0	0.00	1	36.65	36.70	-1	2,035	-0.05%
2020/11/26	15	36.48	10	36.90	36.90	5	2,015	0.25%
2020/11/24	10	35.20	5	35.03	35.50	5	1,920	0.26%
2020/11/23	13	35.60	1	35.45	35.50	12	1,904	0.63%
2020/11/20	10	35.43	0	0.00	36.00	10	1,871	0.53%
2020/11/17	2	33.90	0	0.00	34.10	2	1,906	0.10%
2020/11/13	1	33.30	0	0.00	33.20	1	1,932	0.05%
2020/11/11	0	0.00	1	32.95	33.30	-1	1,957	-0.05%
2020/11/10	5	33.25	1	32.95	33.05	4	1,959	0.20%
2020/11/09	0	0.00	3	34.30	33.80	-3	1,937	-0.15%
2020/11/05	1	34.00	11	34.12	33.80	-10	1,857	-0.54%
2020/11/04	10	33.70	11	33.58	33.55	-1	1,790	-0.06%
2020/11/02	5	31.25	0	0.00	31.45	5	1,610	0.31%
2020/10/27	5	31.30	0	0.00	31.25	5	1,538	0.33%
2020/10/15	0	0.00	5	30.25	30.40	-5	1,407	-0.36%
2020/10/14	0	0.00	5	30.45	30.40	-5	1,400	-0.36%
2020/10/12	5	30.25	0.1	30.00	30.00	4.9	1,389	0.35%
2020/09/28	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2020/09/25	5	28.60	0	0.00	28.85	5	1,415	0.35%
2020/09/18	0	0.00	0	29.80	29.80	0	1,377	0.00%
2020/08/27	0	0.00	0.1	31.75	31.75	-0.1	1,398	-0.01%
2020/08/24	18	32.30	13	32.29	32.55	5	1,376	0.36%
2020/08/21	3	30.90	0	0.00	32.20	3	1,304	0.23%
2020/08/19	5	31.75	0	0.00	31.95	5	1,254	0.40%
2020/08/17	0	0.00	8	31.26	31.15	-8	1,172	-0.68%
2020/08/14	8	29.98	0	0.00	30.00	8	1,130	0.71%
2020/08/05	0	0.00	1	28.45	28.55	-1	1,477	-0.07%
2020/07/15	0.6	29.15	0	0.00	29.35	0.6	1,717	0.03%
2020/07/14	0	0.00	0	28.75	28.95	0	1,723	0.00%
2020/07/08	10	29.75	0	0.00	29.95	10	1,711	0.58%
2020/07/07	10	29.70	30	29.67	29.75	-20	1,704	-1.17%
2020/07/06	30	30.10	0	0.00	30.00	30	1,701	1.76%
2020/06/23	0	0.00	1	29.95	29.90	-1	1,688	-0.06%
2020/06/17	3	30.25	2	30.20	30.20	1	1,712	0.06%
2020/06/11	0	0.00	0.4	29.05	29.05	-0.4	1,729	-0.02%
2020/06/10	0	0.00	2	30.10	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	1	29.85	2	29.85	29.75	-1	1,724	-0.06%
2020/06/04	0	0.00	1	29.70	29.70	-1	1,732	-0.06%
2020/06/03	0	0.00	1	29.75	29.95	-1	1,730	-0.06%
2020/06/01	0	0.00	1	29.80	29.75	-1	1,715	-0.06%
2020/05/28	1	30.40	0	0.00	29.45	1	1,672	0.06%
2020/05/27	2	30.05	0	0.00	29.80	2	1,651	0.12%
2020/05/26	0	0.00	2	30.10	29.60	-2	1,629	-0.12%
2020/05/25	0	0.00	2	30.10	29.70	-2	1,612	-0.12%
2020/05/22	2	30.48	0	0.00	30.30	2	1,595	0.13%
2020/05/19	0	0.00	2	30.33	30.30	-2	1,480	-0.14%
2020/05/18	11	30.60	0	0.00	31.00	11	1,434	0.77%
2020/05/15	0	0.00	1.3	28.75	28.90	-1.3	1,236	-0.11%
2020/05/05	0.1	27.00	5	27.20	27.00	-4.9	984	-0.50%
2020/04/28	0	0.00	1	25.40	25.40	-1	863	-0.12%
2020/04/27	5	25.30	3	25.40	25.40	2	857	0.23%
2020/04/23	3	24.30	0	0.00	24.40	3	802	0.37%
2020/04/16	1	26.05	0	0.00	26.00	1	693	0.14%
2020/04/08	1	25.95	1	26.15	26.15	0	676	0.00%
2020/03/25	0	0.00	2	26.00	25.90	-2	656	-0.30%
2020/03/18	0	0.00	5	27.15	27.25	-5	572	-0.87%
2020/03/17	0	0.00	1	27.25	27.25	-1	564	-0.18%
2020/01/30	0	0.00	2	28.75	28.90	-2	663	-0.30%
2020/01/20	0	0.00	2	30.05	30.00	-2	653	-0.31%
2020/01/10	3	29.85	0	0.00	29.90	3	903	0.33%
2020/01/08	6	29.97	3	30.05	29.90	3	937	0.32%
2020/01/06	0	0.00	2	30.40	30.30	-2	972	-0.21%
2019/12/30	0	0.00	0.1	30.70	30.60	-0.1	1,021	0.00%
2019/12/23	1	30.85	0	0.00	30.80	1	1,144	0.09%
2019/12/17	0	0.00	0.1	31.30	31.30	-0.1	1,321	-0.01%
2019/12/12	4	31.53	0	0.00	31.25	4	1,355	0.30%
2019/12/11	0	0.00	1	31.50	31.50	-1	1,365	-0.07%
2019/12/10	5	31.20	5	31.30	31.35	0	1,359	0.00%
2019/11/29	2	30.75	0	0.00	30.50	2	1,488	0.13%
2019/11/26	1	30.60	0	0.00	30.55	1	1,481	0.07%
2019/11/18	0	0.00	3	31.00	31.00	-3	1,527	-0.20%
2019/11/13	0	0.00	2	31.25	31.45	-2	1,515	-0.13%
2019/11/12	0	0.00	1	30.95	30.95	-1	1,505	-0.07%
2019/10/24	1	32.90	0	0.00	32.95	1	1,343	0.07%
2019/10/23	0	0.00	1	32.65	32.60	-1	1,312	-0.08%
2019/10/21	4	32.55	0	0.00	32.90	4	1,255	0.32%
2019/10/16	1	30.75	0	0.00	30.75	1	1,083	0.09%
2019/10/14	1	30.55	0	0.00	30.50	1	1,038	0.10%
2019/10/08	0	0.00	5	31.25	30.70	-5	1,008	-0.50%
2019/10/03	0	0.00	10	31.65	31.75	-10	957	-1.04%
2019/10/02	1	32.20	0	0.00	32.15	1	935	0.11%
2019/10/01	0	32.15	0	0.00	32.15	0	895	0.00%
2019/09/19	1	30.95	0	0.00	30.90	1	621	0.16%
2019/09/18	6	31.11	0	0.00	31.20	6	609	0.98%
2019/09/16	5	31.65	0	31.55	31.65	5	572	0.87%
2019/09/12	0	0.00	1	31.45	31.45	-1	554	-0.18%
2019/09/11	5	31.55	0	0.00	31.35	5	547	0.91%
2019/09/10	0	0.00	2	31.43	31.50	-2	520	-0.38%
2019/09/09	2	32.03	6	31.18	31.40	-4	502	-0.80%
2019/09/06	0.2	31.45	15	30.61	31.50	-14.8	457	-3.24%
2019/09/04	1	30.10	0	0.00	30.10	1	390	0.26%
2019/09/03	3	30.05	3	30.10	30.10	0	380	0.00%
2019/08/26	5	30.30	0	0.00	30.15	5	308	1.62%
2019/07/18	0	0.00	1	29.15	29.15	-1	255	-0.39%
2019/07/05	0	0.00	1	29.70	29.70	-1	271	-0.37%
2019/07/02	1	29.60	0	0.00	29.60	1	277	0.36%
2019/07/01	1	29.75	0	0.00	29.70	1	279	0.36%
2019/06/28	1	29.70	0	0.00	29.75	1	283	0.35%
2019/05/13	0	0.00	10	29.00	29.05	-10	277	-3.60%
2019/04/18	0.3	30.35	0	0.00	30.40	0.3	272	0.13%
2019/04/09	0	0.00	1	29.75	30.00	-1	242	-0.41%
2019/03/20	0	0.00	10	29.85	30.20	-10	240	-4.15%
2019/03/05	10	30.85	0	0.00	30.85	10	251	3.98%
2019/02/27	0	0.00	6.3	30.46	30.70	-6.3	241	-2.62%
2019/01/17	0	0.00	2.1	29.64	29.50	-2.1	223	-0.96%
2018/12/20	0	0.00	0.3	29.10	29.25	-0.3	292	-0.11%
2018/12/07	0	0.00	5	29.85	30.00	-5	338	-1.48%
2018/11/20	0	29.45	0	0.00	29.60	0	381	0.01%
2018/10/29	0	0.00	4	29.00	29.15	-4	430	-0.93%
2018/10/05	0	0.00	1	30.05	30.15	-1	432	-0.23%
2018/09/20	0	0.00	1	30.40	30.35	-1	416	-0.24%
2018/09/14	2	30.20	0	0.00	30.10	2	407	0.49%
2018/09/12	0	0.00	1.1	29.90	30.40	-1.1	405	-0.28%
2018/09/11	1	30.00	0	0.00	30.20	1	404	0.25%
2018/09/05	1	30.85	0	0.00	30.90	1	451	0.22%
2018/08/27	1	31.00	0	0.00	31.00	1	474	0.21%
2018/08/20	2	32.20	0	0.00	32.15	2	466	0.43%
2018/08/15	4	32.40	0	0.00	32.30	4	461	0.87%
2018/08/14	6	32.30	0	0.00	32.35	6	460	1.30%
2018/08/06	0	0.00	10	33.15	33.25	-10	463	-2.16%
2018/08/03	0	0.00	1	32.15	32.40	-1	531	-0.19%
2018/08/01	1	32.25	0	0.00	32.40	1	538	0.19%
2018/07/30	1	32.55	0	0.00	32.50	1	520	0.19%
2018/07/13	1	31.75	0	0.00	31.70	1	504	0.20%
2018/07/12	4	31.65	0	0.00	31.65	4	508	0.79%
2018/06/27	0	0.00	2	33.00	33.00	-2	503	-0.40%
2018/06/25	0	0.00	1	32.90	32.95	-1	509	-0.20%
2018/06/22	2	33.00	0	0.00	33.30	2	512	0.39%
2018/06/20	4	33.40	0	0.00	33.45	4	518	0.77%
2018/06/19	5	33.65	0	0.00	33.55	5	519	0.96%
2018/06/13	1	35.50	5	36.00	35.30	-4	508	-0.79%
2018/06/12	7	36.44	8	36.45	36.50	-1	472	-0.21%
2018/06/05	0	0.00	4	33.20	33.30	-4	452	-0.88%
2018/06/04	0	0.00	1.2	33.31	33.35	-1.2	455	-0.27%
2018/05/28	0	0.00	0.1	33.70	33.70	-0.1	457	-0.03%
2018/05/22	0	0.00	1	33.70	33.75	-1	463	-0.22%
2018/05/21	1	33.55	0	0.00	33.55	1	469	0.21%
2018/05/17	0	0.00	0.7	33.80	33.80	-0.7	479	-0.15%
2018/05/08	0	0.00	1	34.80	34.80	-1	435	-0.23%
2018/05/07	1	34.20	1	34.15	34.15	0	439	0.00%
2018/05/02	0	0.00	1	34.60	34.65	-1	454	-0.22%
2018/04/27	1.6	34.03	3	33.98	34.15	-1.4	455	-0.31%
2018/04/26	1	34.00	1	33.95	33.95	0	456	0.00%
2018/04/25	1	34.05	1	34.10	34.10	0	460	0.00%
2018/04/24	0	0.00	2	34.38	34.40	-2	464	-0.43%
2018/04/23	1	34.10	1	34.15	34.15	0	470	0.00%
2018/04/18	1	34.80	0	0.00	34.80	1	486	0.21%
2018/04/17	0	0.00	0.1	34.95	34.90	-0.1	483	-0.02%
2018/04/13	2	35.25	1	35.50	35.50	1	499	0.20%
2018/04/12	2	35.20	2	35.50	35.50	0	503	0.00%
2018/04/11	2	35.40	0	0.00	35.25	2	504	0.40%
2018/04/10	2	35.90	2	35.55	35.55	0	498	0.00%
2018/04/09	3	36.20	5	35.80	36.10	-2	497	-0.40%
2018/03/31	0	0.00	1	36.80	36.75	-1	500	-0.20%
2018/03/30	1	36.50	0	0.00	36.60	1	506	0.20%
2018/03/27	2	37.00	0	0.00	37.15	2	517	0.39%
2018/03/23	3	36.90	1	36.50	36.80	2	518	0.39%
2018/03/22	0	0.00	3	36.70	37.00	-3	514	-0.58%
2018/03/15	1	37.20	0	0.00	37.35	1	502	0.20%
2018/03/14	0	0.00	1	36.80	37.40	-1	500	-0.20%
2018/03/13	0	0.00	1	36.90	37.00	-1	497	-0.20%
2018/03/12	0	0.00	5	36.25	36.85	-5	491	-1.02%
2018/03/09	1	35.45	0	0.00	35.65	1	488	0.20%
2018/03/08	2	34.80	2	35.15	35.40	0	494	0.00%
2018/03/07	2	34.85	0	0.00	34.85	2	497	0.40%
2018/03/02	0	0.00	1	35.50	35.25	-1	509	-0.20%
2018/02/27	3	36.10	1	36.25	36.30	2	510	0.39%
2018/02/26	0	0.00	2	36.10	36.00	-2	507	-0.39%
2018/02/23	0	0.00	1	35.90	35.75	-1	512	-0.20%
2018/02/21	1	35.80	0	0.00	35.80	1	530	0.19%
2018/02/07	1	35.05	1	34.90	34.90	0	566	0.00%
2018/02/05	0.1	36.40	0	0.00	36.10	0.1	567	0.02%
2018/01/26	0	0.00	1	37.10	37.20	-1	575	-0.17%
2018/01/18	0	0.00	1	37.85	37.75	-1	612	-0.16%
2018/01/16	0	0.00	0.1	37.30	37.40	-0.1	612	-0.01%
2018/01/02	1	38.00	0	0.00	37.95	1	669	0.15%