遠雄 (5522)-元大-新莊券商分點個股進出

台股 » 個股 » 遠雄 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠雄

(5522)

可現股當沖

股價
80.0
漲跌
▼1.5
漲幅
-1.84%
成交量
6,175張
產業
上市營建類股
397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

遠雄 (5522)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
2024/05/10	2.1	80.92	2	82.70	80.00	0.1	3,087	0.00%
2024/05/09	0	0.00	15	83.15	81.50	-15	2,991	-0.50%
2024/05/08	0	0.00	4.1	86.90	84.10	-4.1	2,875	-0.14%
2024/05/07	0.1	84.50	6.1	85.07	87.20	-6	2,731	-0.22%
2024/05/06	15.1	88.56	6.5	89.67	89.20	8.6	2,480	0.35%
2024/05/03	8.1	86.40	16.1	87.18	88.60	-8	2,039	-0.39%
2024/05/02	1	80.60	6.2	80.41	80.60	-5.2	1,606	-0.32%
2024/04/30	1	74.50	1	72.70	73.30	0	1,497	0.00%
2024/04/29	5.1	70.38	7	70.00	72.50	-1.9	1,395	-0.14%
2024/04/26	2	69.00	9	68.23	68.80	-7	1,274	-0.55%
2024/04/25	0	0.00	2	69.20	68.50	-2	1,185	-0.17%
2024/04/24	30	64.00	30.1	63.20	63.90	-0.1	1,033	-0.01%
2024/04/23	1.1	62.62	1	62.00	63.20	0.1	1,009	0.01%
2024/04/22	11.2	63.09	3	61.40	62.40	8.2	980	0.84%
2024/04/19	5.1	63.19	1	63.00	62.20	4.1	877	0.46%
2024/04/18	2	60.10	0	0.00	60.10	2	742	0.27%
2024/04/17	0	0.00	0.1	59.80	59.60	-0.1	686	-0.01%
2024/04/16	1	58.90	0.1	58.40	58.70	0.9	662	0.14%
2024/04/12	0	0.00	0.1	59.80	59.60	-0.1	616	-0.02%
2024/04/11	1	59.80	2	59.75	59.70	-1	609	-0.16%
2024/04/09	0.1	59.54	5	59.00	59.70	-4.9	578	-0.85%
2024/04/08	0.1	59.00	0	0.00	58.70	0.1	566	0.01%
2024/04/03	0.1	58.20	0	0.00	57.60	0.1	554	0.01%
2024/04/02	1	58.00	0	0.00	58.00	1	549	0.18%
2024/04/01	1.1	58.41	1	58.00	58.50	0.1	545	0.02%
2024/03/29	0	0.00	1	57.00	57.20	-1	536	-0.19%
2024/03/28	6.1	57.54	0	0.00	57.80	6.1	530	1.15%
2024/03/27	0	0.00	0.1	57.70	57.50	-0.1	560	-0.01%
2024/03/21	0	0.00	1.1	57.70	57.70	-1.1	743	-0.15%
2024/03/19	2	57.60	1	57.20	57.30	1	756	0.13%
2024/03/14	1	56.90	1	57.00	56.90	0	725	0.00%
2024/03/12	0	0.00	1	55.50	55.80	-1	696	-0.14%
2024/03/11	1	55.90	0	0.00	55.30	1	686	0.15%
2024/02/21	1	56.40	0	0.00	56.30	1	672	0.15%
2024/02/20	1	56.30	0	0.00	56.00	1	672	0.15%
2024/02/16	3	56.40	0	0.00	56.40	3	667	0.45%
2024/01/29	0.1	57.90	1	57.50	57.90	-0.9	641	-0.14%
2024/01/26	1	57.20	0	0.00	57.70	1	639	0.16%
2024/01/17	1	57.40	0	0.00	57.40	1	664	0.15%
2024/01/10	0	0.00	3	57.23	57.20	-3	688	-0.44%
2023/12/29	5	56.80	0	0.00	56.80	5	713	0.70%
2023/12/26	0	0.00	1	56.70	56.90	-1	709	-0.14%
2023/12/22	2	56.20	0	0.00	56.00	2	703	0.28%
2023/12/21	5.1	56.50	0	0.00	56.10	5.1	672	0.76%
2023/12/20	2	56.00	0	0.00	56.10	2	618	0.32%
2023/12/19	2	56.05	0	0.00	55.60	2	564	0.35%
2023/12/18	3	57.00	0	0.00	56.60	3	515	0.58%
2023/12/15	1	57.90	0	0.00	57.90	1	479	0.21%
2023/12/14	1	57.50	0	0.00	57.60	1	462	0.22%
2023/12/13	0.1	57.90	0	0.00	57.60	0.1	450	0.02%
2023/12/12	1	58.00	0	0.00	58.20	1	451	0.22%
2023/12/07	1	59.20	0	0.00	58.90	1	446	0.22%
2023/12/01	0	0.00	1	59.00	59.00	-1	437	-0.23%
2023/11/30	0	0.00	5	57.80	58.40	-5	435	-1.15%
2023/11/21	0	0.00	2	59.00	59.20	-2	422	-0.47%
2023/11/09	0	0.00	1	58.70	58.30	-1	414	-0.24%
2023/11/06	0	0.00	0	59.70	59.30	0	416	-0.01%
2023/10/18	3	61.50	5	60.50	62.40	-2	410	-0.48%
2023/10/16	0	60.30	0	0.00	60.20	0	369	0.01%
2023/10/13	0	0.00	1	58.90	59.70	-1	367	-0.27%
2023/10/11	0	0.00	3	58.80	57.90	-3	370	-0.81%
2023/10/02	0	0.00	4	57.50	58.40	-4	354	-1.13%
2023/09/25	4	57.70	0	0.00	57.70	4	368	1.09%
2023/09/18	3	57.30	0	0.00	57.90	3	362	0.83%
2023/09/15	0	0.00	3	57.10	57.50	-3	366	-0.82%
2023/09/13	3	57.10	0	0.00	56.90	3	390	0.77%
2023/09/04	0	0.00	1	55.90	57.40	-1	486	-0.21%
2023/09/01	3	55.90	2	56.00	55.90	1	490	0.20%
2023/08/24	1	55.50	0	0.00	55.60	1	538	0.19%
2023/08/11	1	57.20	0	0.00	57.30	1	590	0.17%
2023/08/08	2	57.30	0	0.00	57.40	2	602	0.33%
2023/08/01	5	57.50	0	0.00	57.50	5	609	0.82%
2023/07/31	1	57.90	0	0.00	57.40	1	611	0.16%
2023/07/28	3	57.70	0	0.00	57.50	3	604	0.50%
2023/07/26	1	57.10	0	0.00	57.00	1	609	0.16%
2023/07/19	1	58.00	0	0.00	57.90	1	728	0.14%
2023/07/17	0	0.00	1	59.30	59.00	-1	748	-0.13%
2023/07/10	0	0.00	1	60.20	59.90	-1	768	-0.13%
2023/07/04	0	0.00	3	60.60	60.50	-3	782	-0.38%
2023/07/03	3	60.70	0	0.00	61.00	3	780	0.38%
2023/06/20	1	60.30	10	60.70	61.00	-9	782	-1.15%
2023/06/15	0	0.00	3	60.90	61.10	-3	734	-0.41%
2023/06/14	4	62.50	0	62.90	62.90	4	725	0.55%
2023/06/13	1	61.90	0	0.00	62.20	1	717	0.14%
2023/06/07	0	0.00	10	62.90	63.00	-10	709	-1.41%
2023/05/22	0	61.90	0	0.00	61.90	0	663	0.00%
2023/05/16	5	60.50	0	0.00	60.40	5	642	0.78%
2023/05/10	0	0.00	4	60.90	61.00	-4	638	-0.63%
2023/05/09	4	61.30	1.6	61.48	61.10	2.4	640	0.37%
2023/05/08	1	61.30	0	0.00	61.10	1	641	0.16%
2023/05/05	0	0.00	1	61.20	61.30	-1	644	-0.16%
2023/05/02	0	0.00	2	61.50	61.30	-2	650	-0.31%
2023/04/27	2	60.35	0	0.00	60.90	2	644	0.31%
2023/04/26	0	0.00	1	60.70	61.30	-1	616	-0.16%
2023/04/21	0.2	58.00	0	0.00	57.60	0.2	525	0.03%
2023/04/17	1	58.10	0	0.00	58.10	1	475	0.21%
2023/04/10	0	0.00	0.1	58.50	58.30	-0.1	467	-0.02%
2023/03/31	2	56.70	0	0.00	56.70	2	467	0.43%
2023/03/27	2	57.20	0	0.00	57.20	2	733	0.27%
2023/03/24	2	57.30	0	0.00	57.20	2	815	0.25%
2023/03/23	0.2	58.20	0	0.00	57.30	0.2	822	0.02%
2023/03/20	0	0.00	4	57.80	58.20	-4	866	-0.46%
2023/03/15	1	58.20	0	0.00	58.00	1	868	0.12%
2023/03/14	1	58.50	1	58.30	58.70	0	874	0.00%
2023/03/10	4	58.40	0	0.00	58.80	4	885	0.45%
2023/02/14	1	58.70	0	0.00	58.90	1	929	0.11%
2023/02/13	0	0.00	0.1	58.50	58.70	-0.1	934	-0.01%
2023/02/10	0.1	58.50	0	0.00	58.60	0.1	939	0.01%
2023/02/08	0	0.00	0.1	58.60	58.70	-0.1	957	-0.02%
2023/02/03	0	0.00	0.2	57.50	57.90	-0.2	965	-0.02%
2023/01/17	0	0.00	1	56.60	56.90	-1	960	-0.10%
2023/01/16	0	0.00	5	56.86	56.80	-5	960	-0.52%
2023/01/12	5	57.80	0	0.00	58.60	5	965	0.52%
2023/01/04	0	0.00	2	56.50	56.40	-2	1,079	-0.19%
2022/12/29	0.1	57.20	6	57.25	57.00	-5.9	1,096	-0.54%
2022/12/28	6	57.90	0	0.00	58.10	6	1,104	0.54%
2022/12/22	0.1	58.40	0	0.00	58.30	0.1	1,104	0.01%
2022/12/21	0	0.00	1	57.10	57.70	-1	1,069	-0.09%
2022/12/20	1	57.20	4	56.00	57.80	-3	1,017	-0.29%
2022/12/16	3	54.30	2	53.90	55.40	1	869	0.11%
2022/12/07	0	0.00	10	52.76	52.40	-10	959	-1.04%
2022/12/06	10	53.52	0	0.00	53.10	10	941	1.06%
2022/12/05	0.1	54.00	0	0.00	54.00	0.1	926	0.01%
2022/12/02	0	0.00	1	55.10	53.90	-1	914	-0.11%
2022/12/01	3	54.40	0	0.00	54.90	3	908	0.33%
2022/11/22	1	53.10	0	0.00	53.00	1	910	0.11%
2022/11/11	9	51.90	9	52.00	51.80	0	898	0.00%
2022/11/07	0	0.00	1	50.70	50.90	-1	872	-0.11%
2022/11/04	1	50.70	0	0.00	50.90	1	864	0.12%
2022/11/03	0.1	52.40	0	0.00	51.80	0.1	852	0.01%
2022/11/02	5	53.00	0	0.00	52.80	5	844	0.59%
2022/10/27	0	53.50	0	0.00	53.30	0	845	0.00%
2022/10/24	0.1	54.20	0	0.00	53.40	0.1	853	0.01%
2022/10/19	0	0.00	1	56.00	55.80	-1	846	-0.12%
2022/10/18	0.2	53.20	0	0.00	52.50	0.2	818	0.02%
2022/09/21	10	57.70	0	0.00	57.70	10	639	1.56%
2022/09/07	0	0.00	0.1	62.80	62.70	-0.1	598	-0.02%
2022/09/06	0	0.00	0.1	63.10	63.50	-0.1	614	-0.02%
2022/09/05	0	0.00	0.1	63.10	63.60	-0.1	617	-0.02%
2022/09/02	0.3	63.57	0	0.00	63.70	0.3	625	0.05%
2022/08/15	0	0.00	0	64.60	64.00	0	627	0.00%
2022/08/01	0	0.00	1	63.30	62.60	-1	666	-0.15%
2022/07/27	0	0.00	0.2	61.10	62.20	-0.2	648	-0.02%
2022/07/25	0	60.50	0	0.00	60.40	0	647	0.00%
2022/07/14	1	60.40	0	0.00	60.30	1	676	0.15%
2022/07/06	0	0.00	1	62.90	62.70	-1	677	-0.15%
2022/06/28	0	0.00	1	62.60	62.90	-1	700	-0.14%
2022/06/20	1	60.10	0	0.00	59.40	1	690	0.14%
2022/06/17	1	60.20	0	0.00	59.70	1	671	0.15%
2022/06/16	1	61.90	0	0.00	61.70	1	644	0.16%
2022/06/15	2	65.95	0	0.00	66.10	2	615	0.33%
2022/05/13	0	0.00	1	64.10	64.30	-1	648	-0.15%
2022/05/12	1	63.30	0	0.00	62.40	1	649	0.15%
2022/05/09	1	65.90	0	0.00	65.90	1	644	0.16%
2022/04/28	2	67.90	0	0.00	67.90	2	667	0.30%
2022/04/27	0	0.00	1	67.60	67.40	-1	656	-0.15%
2022/04/08	0	0.00	0.9	69.08	69.40	-0.9	663	-0.14%
2022/04/07	0.3	69.40	0	0.00	69.10	0.3	658	0.05%
2022/04/06	0	0.00	5	68.00	69.10	-5	645	-0.77%
2022/04/01	0.2	68.80	5	68.90	68.80	-4.8	637	-0.75%
2022/03/31	0.4	67.80	0	0.00	68.40	0.4	625	0.06%
2022/03/23	0	0.00	1	63.60	64.50	-1	690	-0.14%
2022/03/16	1	61.60	0.4	61.78	61.80	0.6	678	0.09%
2022/03/15	0.4	62.10	1.2	61.82	63.40	-0.8	667	-0.12%
2022/03/11	1	63.40	0	0.00	62.70	1	644	0.16%
2022/03/10	0.2	63.85	0	0.00	62.70	0.2	643	0.03%
2022/03/08	0	0.00	4	62.50	61.70	-4	633	-0.63%
2022/02/24	1	61.70	0	0.00	61.70	1	617	0.16%
2022/02/09	0	0.00	3	65.00	65.50	-3	663	-0.45%
2022/02/07	2	64.80	5	64.92	65.30	-3	659	-0.45%
2022/01/26	0	0.00	5	63.90	63.80	-5	659	-0.76%
2022/01/25	0	0.00	2	63.20	63.20	-2	670	-0.30%
2022/01/24	0	0.00	5	62.30	62.90	-5	669	-0.75%
2022/01/21	1	62.30	0	0.00	62.40	1	671	0.15%
2022/01/20	0	0.00	5	62.30	62.50	-5	671	-0.74%
2022/01/18	2	62.30	5	62.10	62.50	-3	714	-0.42%
2022/01/13	2	62.60	3	62.73	63.00	-1	833	-0.12%
2022/01/10	0	0.00	3	61.40	61.20	-3	868	-0.35%
2022/01/07	1	61.30	0	0.00	61.30	1	874	0.11%
2022/01/06	1	62.90	6	63.65	62.90	-5	868	-0.58%
2022/01/04	1	60.90	1	61.20	61.40	0	869	0.00%
2022/01/03	1	61.30	0	0.00	61.40	1	875	0.11%
2021/12/30	2	62.00	0	0.00	61.80	2	890	0.22%
2021/12/24	2	62.30	1	62.00	61.90	1	937	0.11%
2021/12/22	5	62.20	2	62.40	61.90	3	940	0.32%
2021/12/21	0	0.00	0.1	62.40	62.90	-0.1	929	-0.01%
2021/12/20	7	61.99	0	0.00	63.60	7	931	0.75%
2021/11/30	7	65.31	0	0.00	64.60	7	1,006	0.70%
2021/11/29	0	0.00	3	64.40	65.00	-3	1,009	-0.30%
2021/11/26	0	0.00	0	64.90	64.90	0	1,016	0.00%
2021/11/24	0	0.00	0	66.20	66.40	0	1,045	0.00%
2021/11/22	1	66.90	0	0.00	67.20	1	1,054	0.09%
2021/11/17	0	0.00	0.4	67.50	68.30	-0.4	1,099	-0.04%
2021/11/15	0	0.00	0.4	68.00	67.60	-0.4	1,149	-0.03%
2021/11/10	4	68.20	0	0.00	67.70	4	1,156	0.35%
2021/11/03	0	0.00	0.2	67.60	68.70	-0.2	1,125	-0.02%
2021/11/01	0.2	66.64	0	0.00	66.20	0.2	1,099	0.02%
2021/10/26	0.1	67.37	0	0.00	68.20	0.1	1,074	0.01%
2021/10/22	4	65.95	13	65.43	66.50	-9	1,041	-0.86%
2021/10/19	0	0.00	5	61.20	61.00	-5	941	-0.53%
2021/10/18	0	0.00	6	60.67	60.60	-6	938	-0.64%
2021/10/15	0	0.00	7.3	60.85	60.70	-7.3	949	-0.77%
2021/10/14	0.1	61.50	5	61.00	60.80	-4.9	951	-0.51%
2021/10/13	1	62.00	5	61.78	62.80	-4	951	-0.42%
2021/10/12	1	62.80	2	63.00	62.80	-1	938	-0.11%
2021/10/08	0	0.00	7	61.77	61.90	-7	922	-0.76%
2021/10/06	2	59.30	0	0.00	59.70	2	907	0.22%
2021/10/01	1	59.10	0	0.00	59.10	1	883	0.11%
2021/09/30	0	0.00	1	58.30	58.10	-1	868	-0.12%
2021/09/29	0.1	57.00	0	0.00	57.50	0.1	859	0.01%
2021/09/27	3.1	56.30	0	0.00	56.70	3.1	853	0.36%
2021/09/23	2	57.05	0.1	57.40	56.10	1.9	809	0.23%
2021/09/22	13	57.92	0	0.00	56.50	13	771	1.69%
2021/09/15	0	0.00	0.3	62.00	61.50	-0.3	705	-0.04%
2021/09/10	10	61.75	0.6	62.07	61.90	9.4	747	1.26%
2021/09/09	0.1	62.70	0	0.00	62.10	0.1	770	0.01%
2021/09/08	0.1	63.20	0	0.00	62.50	0.1	794	0.01%
2021/09/06	0	0.00	1	64.60	65.00	-1	838	-0.12%
2021/09/02	0	0.00	0.1	63.90	63.40	-0.1	848	-0.01%
2021/09/01	0.4	64.00	0	0.00	64.20	0.4	847	0.05%
2021/08/27	4	59.65	5	60.76	60.60	-1	834	-0.12%
2021/08/26	1	61.80	1	60.30	60.60	0	829	0.00%
2021/08/25	0.2	62.20	0	0.00	61.80	0.2	825	0.02%
2021/08/24	0.4	60.90	0	0.00	61.00	0.4	820	0.05%
2021/08/23	0.3	61.53	2.1	60.51	62.10	-1.8	810	-0.22%
2021/08/20	0.3	59.63	1	60.40	60.40	-0.7	775	-0.09%
2021/08/17	1.2	57.82	0	0.00	57.90	1.2	718	0.17%
2021/08/13	0	0.00	1	56.70	56.60	-1	697	-0.14%
2021/08/12	0.2	56.60	0	0.00	56.60	0.2	696	0.03%
2021/08/10	0	0.00	3	55.70	56.10	-3	704	-0.43%
2021/07/27	0	0.00	10	56.80	56.80	-10	839	-1.19%
2021/07/19	0	0.00	4	54.78	55.50	-4	817	-0.49%
2021/07/15	2	53.80	0	0.00	53.90	2	824	0.24%
2021/07/05	2	52.10	0	0.00	52.30	2	874	0.23%
2021/07/02	1	51.90	1	52.00	51.90	0	873	0.00%
2021/06/28	3	54.70	0	0.00	53.80	3	891	0.34%
2021/06/25	10	54.30	0	0.00	54.30	10	895	1.12%
2021/06/24	3	54.50	0	0.00	54.50	3	898	0.33%
2021/06/23	7	54.70	0	0.00	53.70	7	901	0.78%
2021/06/22	0	0.00	3	53.70	53.70	-3	905	-0.33%
2021/06/21	1	53.40	7	52.90	53.30	-6	916	-0.65%
2021/06/17	6	54.00	16	54.05	54.00	-10	890	-1.12%
2021/06/15	1	57.50	0	0.00	57.30	1	868	0.12%
2021/06/11	0	0.00	1	57.40	57.60	-1	849	-0.12%
2021/06/08	1	56.50	0	0.00	56.50	1	832	0.12%
2021/06/04	0	0.00	3	55.90	56.40	-3	819	-0.37%
2021/05/25	1	55.00	0	0.00	55.00	1	884	0.11%
2021/05/19	1	52.50	0	0.00	52.90	1	938	0.11%
2021/05/18	1	52.00	0	0.00	52.50	1	939	0.11%
2021/05/13	0	0.00	6	51.07	52.30	-6	930	-0.65%
2021/05/12	3	53.43	3	53.60	53.00	0	908	0.00%
2021/05/03	0	0.00	2	57.00	56.70	-2	870	-0.23%
2021/04/22	0	0.00	1	57.60	57.60	-1	911	-0.11%
2021/04/19	0	0.00	1	57.80	57.90	-1	937	-0.11%
2021/04/12	0	0.00	1	56.50	56.30	-1	1,014	-0.10%
2021/04/08	0	0.00	0.1	56.20	56.40	-0.1	1,036	0.00%
2021/04/07	0	0.00	3	56.17	56.60	-3	1,047	-0.29%
2021/04/01	0	57.20	0	0.00	56.80	0	1,089	0.00%
2021/03/31	0	56.10	1	56.80	57.00	-1	1,126	-0.09%
2021/03/30	0	0.00	1	55.70	56.00	-1	1,218	-0.08%
2021/03/29	0	0.00	1	55.50	55.50	-1	1,312	-0.08%
2021/03/25	0	0.00	10	55.30	56.00	-10	1,489	-0.67%
2021/03/24	10	54.40	0	0.00	54.40	10	1,610	0.62%
2021/03/23	2	53.55	0	0.00	53.50	2	1,620	0.12%
2021/03/19	2	53.25	0	0.00	53.70	2	1,675	0.12%
2021/03/17	0	0.00	1	54.10	54.10	-1	1,703	-0.06%
2021/03/05	0	0.00	1	53.80	53.10	-1	2,130	-0.05%
2021/03/04	0	0.00	0	53.30	53.20	0	2,162	0.00%
2021/03/03	1	53.50	0	0.00	54.30	1	2,175	0.05%
2021/02/26	1	53.70	1	53.50	53.60	0	2,233	0.00%
2021/02/24	1	54.00	0	0.00	54.20	1	2,238	0.04%
2021/02/23	1	53.00	3	52.17	53.90	-2	2,220	-0.09%
2021/02/22	0	0.00	1	51.50	51.60	-1	2,193	-0.05%
2021/02/17	4	50.98	0	0.00	50.90	4	2,192	0.18%
2021/02/05	1	51.00	1	51.00	51.00	0	2,180	0.00%
2021/02/04	0	0.00	0.1	50.50	50.10	-0.1	2,175	0.00%
2021/02/03	1	50.50	0	0.00	50.60	1	2,190	0.05%
2021/02/01	0.1	49.80	5	50.62	50.80	-4.9	2,189	-0.22%
2021/01/29	5	51.08	0	0.00	50.00	5	2,184	0.23%
2021/01/28	2	51.20	0	0.00	51.40	2	2,175	0.09%
2021/01/27	0	0.00	5	52.10	52.00	-5	2,172	-0.23%
2021/01/26	6	51.12	0	0.00	50.80	6	2,163	0.28%
2021/01/25	0	0.00	10	51.00	51.60	-10	2,177	-0.46%
2021/01/20	9	52.70	8	52.51	51.90	1	2,271	0.04%
2021/01/18	10	54.70	0	0.00	54.00	10	2,245	0.45%
2021/01/12	0	0.00	2	57.00	56.70	-2	2,237	-0.09%
2021/01/11	1	57.50	0.2	57.60	57.40	0.9	2,228	0.04%
2021/01/07	0.1	58.40	0	0.00	58.40	0.1	2,194	0.00%
2021/01/05	0	0.00	2	58.00	58.40	-2	2,151	-0.09%
2020/12/31	0.1	56.10	0	0.00	56.30	0.1	2,115	0.00%
2020/12/29	0	0.00	1	58.00	57.80	-1	2,084	-0.05%
2020/12/28	5	58.00	6	57.47	57.90	-1	2,072	-0.05%
2020/12/25	1	55.50	5	56.68	57.00	-4	2,043	-0.20%
2020/12/24	0	0.00	1	55.10	55.10	-1	2,001	-0.05%
2020/12/22	2	54.75	0	0.00	53.80	2	1,813	0.11%
2020/12/16	0	0.00	1	55.30	56.50	-1	1,507	-0.07%
2020/12/15	1	54.80	3	54.93	54.90	-2	1,474	-0.14%
2020/12/11	1	53.30	1	54.00	54.20	0	1,427	0.00%
2020/12/10	0	53.40	2	53.60	53.60	-2	1,404	-0.14%
2020/12/09	1	51.80	4	51.98	52.70	-3	1,368	-0.22%
2020/12/08	3	53.57	1	53.90	52.80	2	1,308	0.15%
2020/12/07	0	0.00	8	54.36	56.70	-8	1,237	-0.65%
2020/12/04	1	56.40	2.1	55.76	53.50	-1.1	1,162	-0.09%
2020/12/03	1	54.90	6	54.75	54.80	-5	1,097	-0.45%
2020/12/02	1	54.00	0.3	53.92	53.80	0.7	1,023	0.07%
2020/12/01	5.2	52.71	3	53.00	53.00	2.2	992	0.22%
2020/11/30	0	0.00	2	52.50	52.20	-2	979	-0.20%
2020/11/26	0	0.00	25	50.29	51.00	-25	993	-2.52%
2020/11/25	18	49.60	3	49.47	49.20	15	977	1.53%
2020/11/24	0.3	48.20	8	48.14	48.45	-7.8	972	-0.80%
2020/11/23	0	0.00	3	47.07	47.30	-3	953	-0.31%
2020/11/16	1	46.80	1	46.95	46.95	0	1,032	0.00%
2020/11/12	1	46.90	1	46.70	46.50	0	1,045	0.00%
2020/11/11	1	46.50	0	0.00	46.90	1	1,061	0.09%
2020/11/04	0	45.55	0	0.00	45.50	0	1,107	0.00%
2020/11/02	1	44.30	0	0.00	44.80	1	1,116	0.09%
2020/10/30	0	0.00	3.2	44.63	44.00	-3.2	1,100	-0.29%
2020/10/28	1	45.50	0	0.00	45.65	1	1,027	0.10%
2020/10/23	2	46.30	0	0.00	46.15	2	1,066	0.19%
2020/10/22	0	0.00	1	45.70	46.30	-1	1,077	-0.09%
2020/10/20	0	0.00	1	46.50	46.35	-1	1,071	-0.09%
2020/10/19	0	0.00	1	46.25	46.50	-1	1,123	-0.09%
2020/10/13	0	0.00	2	45.58	45.70	-2	1,226	-0.16%
2020/09/29	1	44.80	5	45.16	45.05	-4	1,319	-0.30%
2020/09/28	2	44.95	0	0.00	44.75	2	1,341	0.15%
2020/09/25	5	44.95	2	44.75	44.00	3	1,360	0.22%
2020/09/23	3	45.82	0	0.00	45.30	3	1,362	0.22%
2020/09/18	0	0.00	1	46.90	46.95	-1	1,369	-0.07%
2020/09/17	1	46.80	0	0.00	46.75	1	1,393	0.07%
2020/09/15	0	0.00	1	46.60	46.35	-1	1,499	-0.07%
2020/09/14	1	46.45	0	0.00	46.50	1	1,583	0.06%
2020/09/11	0	0.00	1	46.05	45.90	-1	1,588	-0.06%
2020/09/09	1	45.70	0	0.00	46.20	1	1,617	0.06%
2020/09/07	2	46.63	0	0.00	46.30	2	1,648	0.12%
2020/09/02	1	46.75	2	47.05	46.95	-1	1,665	-0.06%
2020/09/01	1	46.60	31	46.57	47.50	-30	1,669	-1.80%
2020/08/31	32	47.98	5	47.78	48.00	27	1,619	1.67%
2020/08/28	3	46.65	0	0.00	46.75	3	1,589	0.19%
2020/08/27	0	0.00	1	46.20	46.10	-1	1,587	-0.06%
2020/08/26	0	0.00	32	45.92	46.25	-32	1,582	-2.02%
2020/08/25	30	45.60	7	45.27	46.10	23	1,581	1.45%
2020/08/24	0	0.00	1	44.70	44.60	-1	1,598	-0.06%
2020/08/21	0	0.00	1	44.25	44.30	-1	1,640	-0.06%
2020/08/20	4	43.75	0	0.00	43.25	4	1,661	0.24%
2020/08/19	0	0.00	1	44.85	44.75	-1	1,653	-0.06%
2020/08/17	0	0.00	1	45.30	44.85	-1	1,655	-0.06%
2020/08/14	0	0.00	1	44.30	44.10	-1	1,643	-0.06%
2020/08/12	3	44.10	0	0.00	43.90	3	1,671	0.18%
2020/08/11	3	44.85	0	0.00	44.55	3	1,678	0.18%
2020/08/10	3	43.98	4	44.04	43.90	-1	1,658	-0.06%
2020/08/06	1	42.80	1	42.70	42.85	0	1,690	0.00%
2020/08/05	1	42.15	2	42.20	42.25	-1	1,718	-0.06%
2020/08/04	0	0.00	3	42.22	42.15	-3	1,734	-0.17%
2020/08/03	3	42.30	0	0.00	42.15	3	1,726	0.17%
2020/07/31	6	42.88	0	0.00	42.50	6	1,717	0.35%
2020/07/30	1	42.70	2	42.88	43.05	-1	1,710	-0.06%
2020/07/29	3	42.73	1	42.05	42.05	2	1,704	0.12%
2020/07/28	0	0.00	2	42.35	42.00	-2	1,687	-0.12%
2020/07/27	1	43.10	1	42.85	43.00	0	1,698	0.00%
2020/07/24	2	44.48	0	0.00	44.40	2	1,694	0.12%
2020/07/23	5	45.66	1	45.60	45.50	4	1,683	0.24%
2020/07/22	6	48.97	3	48.95	48.95	3	1,663	0.18%
2020/07/21	14	49.01	0	0.00	49.05	14	1,638	0.85%
2020/07/20	1	48.75	2	48.70	49.00	-1	1,614	-0.06%
2020/07/17	5	49.02	3	48.97	49.10	2	1,626	0.12%
2020/07/16	2	49.25	1	49.00	49.05	1	1,633	0.06%
2020/07/15	2	49.50	2	49.68	49.50	0	1,629	0.00%
2020/07/14	0.2	48.75	10	48.60	48.65	-9.8	1,631	-0.60%
2020/07/13	3	48.20	0	0.00	48.30	3	1,643	0.18%
2020/07/10	5	48.38	0	0.00	48.35	5	1,654	0.30%
2020/07/08	2	49.88	31	49.71	49.85	-29	1,659	-1.75%
2020/07/07	35	49.87	0	0.00	49.75	35	1,664	2.10%
2020/07/06	0	0.00	30	49.65	49.70	-30	1,692	-1.77%
2020/07/03	1	48.95	1	48.95	49.00	0	1,693	0.00%
2020/07/02	30	49.10	15	48.72	49.05	15	1,703	0.88%
2020/07/01	10	48.35	5	48.14	48.30	5	1,712	0.29%
2020/06/30	1	47.30	0	0.00	47.30	1	1,724	0.06%
2020/06/29	1	47.05	0	0.00	47.00	1	1,759	0.06%
2020/06/24	3	47.42	7.2	47.26	47.00	-4.2	1,747	-0.24%
2020/06/23	12	47.73	14	47.99	47.50	-2	1,729	-0.12%
2020/06/22	0	0.00	10	44.80	44.90	-10	1,644	-0.61%
2020/06/19	15	43.75	5	43.70	43.60	10	1,646	0.61%
2020/06/18	10	43.60	0	0.00	43.60	10	1,571	0.64%
2020/06/17	1	43.55	0	0.00	43.55	1	1,568	0.06%
2020/06/16	15	43.75	0	0.00	43.75	15	1,567	0.96%
2020/06/15	1	43.60	0	0.00	43.60	1	1,590	0.06%
2020/06/12	1	44.05	0	0.00	44.15	1	1,585	0.06%
2020/06/11	8	44.89	0	0.00	44.75	8	1,590	0.50%
2020/06/10	2	45.48	0.2	45.50	45.45	1.8	1,592	0.11%
2020/06/09	4	45.48	0	0.00	45.50	4	1,628	0.25%
2020/06/08	1	45.65	0	0.00	45.60	1	1,643	0.06%
2020/06/02	3	44.23	0	0.00	44.25	3	1,635	0.18%
2020/05/29	4	43.98	0	0.00	43.70	4	1,625	0.25%
2020/05/26	0	0.00	1	44.10	44.60	-1	1,545	-0.06%
2020/05/20	3	43.92	0	0.00	44.00	3	1,527	0.20%
2020/05/15	0	0.00	1	43.90	44.00	-1	1,486	-0.07%
2020/05/12	0	0.00	1	43.85	44.50	-1	1,433	-0.07%
2020/04/29	0	0.00	2.2	43.08	42.85	-2.2	1,427	-0.15%
2020/04/28	0	0.00	0.1	42.85	42.85	-0.1	1,439	-0.01%
2020/04/27	0	0.00	5	42.62	42.95	-5	1,465	-0.34%
2020/04/15	3	41.05	2	41.70	41.70	1	1,338	0.07%
2020/04/09	0	0.00	1	39.80	39.80	-1	1,277	-0.08%
2020/04/08	0	0.00	1	39.60	39.80	-1	1,224	-0.08%
2020/04/06	2	37.25	2	38.00	38.15	0	1,186	0.00%
2020/04/01	0	0.00	1	38.00	37.90	-1	1,160	-0.09%
2020/03/31	0	0.00	3	37.45	38.00	-3	1,126	-0.27%
2020/03/27	0	0.00	41	34.55	34.80	-41	1,085	-3.78%
2020/03/26	1	33.85	0	0.00	33.85	1	1,076	0.09%
2020/03/19	10	29.90	9	29.75	29.10	1	1,145	0.09%
2020/03/18	1	32.30	0	0.00	32.20	1	1,109	0.09%
2020/03/17	3	32.65	1	32.60	32.60	2	1,091	0.18%
2020/03/16	3	34.65	0	0.00	34.00	3	1,073	0.28%
2020/03/13	10	33.65	0	0.00	34.95	10	1,057	0.95%
2020/03/12	24	36.44	0	0.00	36.30	24	1,012	2.37%
2020/03/11	1	37.95	0	0.00	37.65	1	991	0.10%
2020/03/10	1	37.25	1	37.55	37.75	0	990	0.00%
2020/03/09	0	0.00	10	37.55	37.40	-10	982	-1.02%
2020/03/06	10	38.25	17	38.10	38.25	-7	970	-0.72%
2020/03/03	1	38.00	0	0.00	37.95	1	956	0.10%
2020/02/26	1	38.65	0	0.00	38.70	1	910	0.11%
2020/02/25	0	0.00	3	38.75	38.85	-3	900	-0.33%
2020/02/24	1	38.90	0	0.00	38.85	1	899	0.11%
2020/02/20	0	0.00	15	39.40	39.35	-15	886	-1.69%
2020/02/19	21	39.41	0	0.00	39.45	21	890	2.36%
2020/02/13	4	39.45	0	0.00	39.25	4	917	0.44%
2020/02/10	15	38.65	17	38.65	38.60	-2	883	-0.23%
2020/02/07	19	39.35	0	0.00	39.20	19	868	2.19%
2020/02/05	1	39.10	0	0.00	39.10	1	856	0.12%
2020/02/03	0	0.00	9	39.00	39.60	-9	845	-1.06%
2020/01/31	0	0.00	80	39.92	40.35	-80	833	-9.60%
2020/01/30	0	0.00	83	39.65	39.05	-83	814	-10.18%
2020/01/20	15.2	41.00	25	40.82	41.15	-9.8	790	-1.24%
2020/01/15	17	40.25	0	0.00	39.85	17	771	2.20%
2020/01/14	147	40.37	0	0.00	40.10	147	776	18.94%	大買/鉅額交易
2020/01/13	0.2	40.55	0	0.00	40.45	0.2	764	0.03%
2020/01/06	0	0.00	1	40.20	40.15	-1	797	-0.13%
2020/01/03	0	0.00	3	40.20	40.05	-3	794	-0.38%
2020/01/02	0	0.00	5	40.20	40.65	-5	787	-0.64%
2019/12/30	0	0.00	12	40.15	40.20	-12	783	-1.53%
2019/12/27	26	40.30	0	0.00	40.25	26	775	3.35%
2019/12/26	0	0.00	2	40.60	40.45	-2	767	-0.26%
2019/12/24	0	0.00	2	40.30	40.40	-2	768	-0.26%
2019/12/23	0	0.00	5	40.78	40.50	-5	762	-0.66%
2019/12/20	0	0.00	15	40.98	40.80	-15	760	-1.97%
2019/12/19	7	40.79	1	41.00	41.20	6	743	0.81%
2019/12/18	15	40.22	4	39.95	40.30	11	690	1.59%
2019/12/16	0	0.00	7	38.90	39.10	-7	628	-1.11%
2019/12/13	5	38.52	0	0.00	38.80	5	623	0.80%
2019/12/10	0	0.00	1	38.75	38.85	-1	630	-0.16%
2019/11/20	1	38.60	0	0.00	38.80	1	596	0.17%
2019/11/19	0	0.00	2	38.95	38.55	-2	594	-0.34%
2019/11/15	0	0.00	1	39.00	39.05	-1	587	-0.17%
2019/11/06	1	37.90	0	0.00	38.35	1	554	0.18%
2019/10/31	0	0.00	1	38.70	38.70	-1	541	-0.18%
2019/10/30	2	38.45	0	0.00	38.65	2	539	0.37%
2019/10/17	2	38.11	18	38.15	38.20	-16	526	-3.03%
2019/10/16	18	38.07	1	37.75	37.85	17	521	3.26%
2019/10/15	1	38.10	1	37.15	37.20	0	509	0.00%
2019/10/14	2	36.38	0	0.00	36.30	2	520	0.38%
2019/10/01	1	36.35	0	0.00	36.30	1	564	0.18%
2019/09/27	2	36.50	0	0.00	36.55	2	561	0.36%
2019/09/26	1	36.70	0	0.00	36.70	1	563	0.18%
2019/09/25	2	36.60	0	0.00	36.80	2	569	0.35%
2019/09/20	1	36.85	0	0.00	36.85	1	580	0.17%
2019/09/18	1	37.00	0	0.00	37.00	1	585	0.17%
2019/09/12	0	0.00	1	37.20	37.20	-1	579	-0.17%
2019/09/11	3	36.87	0	0.00	36.80	3	587	0.51%
2019/09/10	0	0.00	6	37.11	37.35	-6	578	-1.04%
2019/09/06	0	0.00	12	37.50	37.40	-12	586	-2.05%
2019/09/04	18	37.58	0	0.00	37.60	18	592	3.04%
2019/08/30	0	0.00	19	36.68	37.65	-19	623	-3.05%
2019/08/29	20	36.49	0	0.00	36.55	20	625	3.20%
2019/08/26	1	37.00	0	0.00	37.00	1	663	0.15%
2019/08/16	0	0.00	1	38.35	38.30	-1	767	-0.13%
2019/08/15	0	0.00	20	38.40	38.30	-20	768	-2.60%
2019/08/07	1	37.00	0	0.00	37.00	1	772	0.13%
2019/08/01	2	37.70	0	0.00	37.90	2	777	0.26%
2019/07/30	1	38.25	0	0.00	38.10	1	773	0.13%
2019/07/29	0	0.00	1	38.30	38.35	-1	775	-0.13%
2019/07/24	20	38.70	0	0.00	38.30	20	805	2.48%
2019/07/10	1	40.95	0	0.00	41.05	1	702	0.14%
2019/07/04	10	40.50	0	0.00	40.55	10	713	1.40%
2019/07/02	0	0.00	1	41.00	41.10	-1	734	-0.14%
2019/06/26	0	0.00	9	40.69	40.80	-9	744	-1.21%
2019/06/14	0	0.00	1	39.80	39.75	-1	763	-0.13%
2019/06/06	0	0.00	1	39.80	39.80	-1	1,039	-0.10%
2019/06/03	0	0.00	1	39.75	39.90	-1	1,052	-0.10%
2019/05/31	1	39.50	0	0.00	39.70	1	1,040	0.10%
2019/05/30	1	39.15	0	0.00	39.20	1	1,028	0.10%
2019/05/29	3	38.43	0	0.00	38.30	3	1,020	0.29%
2019/05/27	2	37.95	1.1	38.05	38.05	0.9	962	0.09%
2019/05/20	0	0.00	4	37.40	37.40	-4	956	-0.42%
2019/05/15	0	0.00	3	37.15	37.25	-3	958	-0.31%
2019/05/09	0	0.00	1	37.55	37.55	-1	977	-0.10%
2019/05/07	0	0.00	5	37.45	37.60	-5	994	-0.50%
2019/05/06	0	0.00	2	37.15	37.25	-2	1,015	-0.20%
2019/05/02	5	37.40	0	0.00	37.30	5	1,033	0.48%
2019/04/30	3	37.55	0	0.00	38.15	3	1,024	0.29%
2019/04/29	0	0.00	4	37.40	37.40	-4	1,018	-0.39%
2019/04/24	1	37.00	0	0.00	37.05	1	1,045	0.10%
2019/04/23	0	0.00	5	37.15	37.00	-5	1,043	-0.48%
2019/04/19	4	37.50	0	0.00	37.45	4	1,041	0.38%
2019/04/18	1	36.90	0	0.00	37.05	1	1,050	0.10%
2019/04/17	1	37.70	0	0.00	37.60	1	1,048	0.10%
2019/04/11	2	37.93	0	0.00	37.95	2	1,032	0.19%
2019/04/10	0	0.00	10	38.00	37.80	-10	1,029	-0.97%
2019/04/09	0	0.00	1	37.65	37.55	-1	1,012	-0.10%
2019/04/08	4	36.99	0	0.00	37.05	4	999	0.40%
2019/04/03	1	36.90	0	0.00	37.00	1	989	0.10%
2019/04/02	1	37.40	1	37.40	37.40	0	997	0.00%
2019/04/01	1	37.30	2	37.63	37.70	-1	998	-0.10%
2019/03/29	8	37.25	43	37.31	37.50	-35	986	-3.55%
2019/03/28	2	36.93	0	0.00	37.15	2	974	0.21%
2019/03/14	1	34.70	0	0.00	35.10	1	731	0.14%
2019/03/13	10	34.35	0	0.00	34.50	10	708	1.41%
2019/03/12	1	35.15	0	0.00	35.45	1	649	0.15%
2019/03/08	11	35.90	0	0.00	35.90	11	626	1.76%
2019/03/06	20	36.85	0	0.00	36.85	20	620	3.22%
2019/03/05	1	37.00	0	0.00	37.00	1	623	0.16%
2019/02/18	1	37.40	1	37.90	37.35	0	614	0.00%
2019/02/15	1	37.60	0	0.00	37.90	1	610	0.16%
2019/02/14	1	38.15	0	0.00	38.20	1	607	0.16%
2019/02/13	0	0.00	1	38.20	38.70	-1	600	-0.17%
2019/02/12	3	38.50	0	0.00	38.40	3	592	0.51%
2019/01/30	1	37.35	0	0.00	37.30	1	570	0.18%
2019/01/29	0	0.00	4	37.16	37.55	-4	571	-0.70%
2019/01/28	0	0.00	2	37.35	37.30	-2	572	-0.35%
2019/01/25	2	37.13	127	37.19	37.20	-125	574	-21.75%	大賣/鉅額交易
2019/01/24	0	0.00	6	36.10	36.80	-6	602	-1.00%
2019/01/22	0	0.00	2	36.00	36.00	-2	631	-0.32%
2019/01/21	1	36.00	0	0.00	35.95	1	626	0.16%
2019/01/18	2	35.60	1	35.80	36.00	1	632	0.16%
2019/01/15	0	0.00	2	35.00	35.20	-2	656	-0.30%
2018/12/24	0	0.00	1	34.80	34.65	-1	1,123	-0.09%
2018/12/05	1	34.40	0	0.00	34.30	1	1,233	0.08%
2018/12/04	10	34.95	0	0.00	35.00	10	1,236	0.81%
2018/12/03	0	0.00	1	36.10	35.60	-1	1,224	-0.08%
2018/11/30	0	0.00	2	35.93	36.00	-2	1,224	-0.16%
2018/11/26	1	34.95	0	0.00	35.00	1	1,184	0.08%
2018/11/23	1	35.80	0	0.00	35.95	1	1,174	0.09%
2018/11/12	0	0.00	1	35.70	35.45	-1	1,156	-0.09%
2018/11/09	0	0.00	1	35.65	35.65	-1	1,160	-0.09%
2018/11/02	0	0.00	6	35.60	35.95	-6	1,153	-0.52%
2018/11/01	0	0.00	30	35.70	36.00	-30	1,139	-2.63%
2018/10/31	0	0.00	2	35.25	35.30	-2	1,093	-0.18%
2018/10/30	2	34.00	0	0.00	34.20	2	1,056	0.19%
2018/10/26	0	0.00	2	32.65	32.75	-2	1,037	-0.19%
2018/10/25	5	32.60	0	0.00	32.60	5	1,029	0.49%
2018/10/24	1	33.00	0	0.00	33.30	1	1,016	0.10%
2018/10/23	10	32.90	2	33.55	32.75	8	999	0.80%
2018/10/22	2	34.40	0	0.00	34.15	2	983	0.20%
2018/10/19	0	0.00	1	35.50	35.10	-1	974	-0.10%
2018/10/18	0	0.00	13	35.54	35.60	-13	918	-1.42%
2018/10/16	0	0.00	1	35.50	35.60	-1	937	-0.11%
2018/10/15	0	0.00	1	35.55	35.50	-1	925	-0.11%
2018/10/11	0	0.00	2	34.25	34.90	-2	857	-0.23%
2018/10/04	0	0.00	2	35.00	35.50	-2	723	-0.28%
2018/10/03	1	35.00	6	35.70	35.25	-5	715	-0.70%
2018/10/02	0	0.00	12	35.78	36.05	-12	671	-1.79%
2018/10/01	1	33.90	8	33.50	34.00	-7	560	-1.25%
2018/09/26	3	31.45	0	0.00	31.35	3	460	0.65%
2018/09/05	1	31.00	0	0.00	31.00	1	493	0.20%
2018/08/29	1	31.70	1	31.60	31.50	0	528	0.00%
2018/08/16	1	30.45	0	0.00	30.45	1	558	0.18%
2018/08/09	1	31.00	0	0.00	31.00	1	559	0.18%
2018/07/25	2	31.15	0	0.00	31.20	2	567	0.35%
2018/07/24	10	30.85	0	0.00	30.95	10	570	1.75%
2018/07/23	6	32.98	0	0.00	32.95	6	546	1.10%
2018/07/20	0	0.00	2	32.95	32.80	-2	526	-0.38%
2018/07/18	0	0.00	1	32.90	33.05	-1	516	-0.19%
2018/07/17	9	32.56	0	0.00	32.70	9	514	1.75%
2018/07/11	1	31.85	0	0.00	31.80	1	535	0.19%
2018/07/09	1	31.85	0	0.00	31.90	1	531	0.19%
2018/07/05	3	31.95	0	0.00	32.00	3	524	0.57%
2018/07/02	1	32.00	0	0.00	32.05	1	540	0.19%
2018/06/20	1	32.95	0	0.00	32.95	1	505	0.20%
2018/06/13	2	33.45	0	0.00	33.40	2	500	0.40%
2018/06/12	1	33.45	0	0.00	33.45	1	581	0.17%
2018/06/05	0	0.00	1	34.05	34.10	-1	627	-0.16%
2018/06/01	0	0.00	5	33.65	33.80	-5	619	-0.81%
2018/05/31	2	33.40	0	0.00	33.55	2	619	0.32%
2018/05/25	1	33.60	0	0.00	33.60	1	611	0.16%
2018/05/22	2	33.80	0	0.00	33.85	2	610	0.33%
2018/05/18	0	0.00	1	33.85	33.95	-1	621	-0.16%
2018/05/16	7	33.41	2	34.00	34.15	5	629	0.79%
2018/05/07	1	32.60	0	0.00	32.60	1	649	0.15%
2018/04/30	1	32.70	0	0.00	32.50	1	655	0.15%
2018/04/17	1	33.00	0	0.00	32.80	1	638	0.16%
2018/04/12	0	0.00	10	32.95	32.90	-10	638	-1.57%
2018/03/23	1	32.40	0	0.00	32.15	1	631	0.16%
2018/03/22	1	32.90	0	0.00	32.40	1	634	0.16%
2018/03/15	0	0.00	5	34.00	34.00	-5	550	-0.91%
2018/03/14	0	0.00	10	33.80	33.70	-10	535	-1.87%
2018/03/12	0	0.00	11	32.79	33.20	-11	509	-2.16%
2018/03/06	2	31.60	0	0.00	31.45	2	505	0.40%
2018/03/05	2	31.53	0	0.00	31.55	2	505	0.40%
2018/02/26	1	32.40	0	0.00	32.50	1	497	0.20%
2018/02/23	1	32.20	0	0.00	32.30	1	495	0.20%
2018/02/12	0	0.00	3	32.10	32.05	-3	510	-0.59%
2018/02/07	6	30.87	0	0.00	30.55	6	497	1.21%
2018/02/06	10	30.78	4	31.70	30.85	6	482	1.24%
2018/02/05	0	0.00	1	32.20	32.20	-1	464	-0.22%
2018/01/23	0	0.00	10	32.40	32.45	-10	515	-1.94%
2018/01/19	4	32.45	0	0.00	32.55	4	522	0.77%
2018/01/11	2	31.95	0	0.00	32.20	2	597	0.33%
2018/01/08	0	0.00	11	32.35	32.35	-11	614	-1.79%
2018/01/04	0	0.00	5	32.30	32.70	-5	625	-0.80%
2018/01/03	0	0.00	3	32.45	32.50	-3	625	-0.48%
2018/01/02	0	0.00	5	32.30	32.40	-5	621	-0.80%