遠雄 (5522)-元大-竹科券商分點個股進出

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
89.2
漲跌
▲0.6
漲幅
+0.68%
成交量
26,813張
產業
上市營建類股
395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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/06	75	88.92	29	88.88	89.20	46	2,480	1.85%
2024/05/03	25	84.58	42.2	86.49	88.60	-17.2	2,039	-0.84%
2024/05/02	6	80.47	10.1	80.29	80.60	-4.1	1,606	-0.26%
2024/04/30	15	71.59	11	72.71	73.30	4	1,497	0.27%
2024/04/29	25	69.91	7	71.17	72.50	18	1,395	1.29%
2024/04/26	10	67.56	1	69.30	68.80	9	1,274	0.71%
2024/04/25	14	67.48	12	66.46	68.50	2	1,185	0.17%
2024/04/24	0	0.00	8	63.63	63.90	-8	1,033	-0.77%
2024/04/23	13	62.75	10	62.30	63.20	3	1,009	0.30%
2024/04/22	6	63.40	6	62.23	62.40	0	980	0.00%
2024/04/19	15	62.88	13	62.91	62.20	2	877	0.23%
2024/04/18	6	60.02	0	0.00	60.10	6	742	0.81%
2024/04/17	2	59.70	0	0.00	59.60	2	686	0.29%
2024/04/16	2	58.60	3.2	58.51	58.70	-1.2	662	-0.18%
2024/04/15	2	59.80	1	59.80	59.70	1	639	0.16%
2024/04/11	0	0.00	1	59.40	59.70	-1	609	-0.16%
2024/04/10	11	59.71	0	0.00	59.50	11	594	1.85%
2024/04/09	7	59.70	1	59.20	59.70	6	578	1.04%
2024/04/08	5	58.50	0	0.00	58.70	5	566	0.88%
2024/04/03	1	58.10	12	58.00	57.60	-11	554	-1.98%
2024/04/02	2	57.95	1	58.10	58.00	1	549	0.18%
2024/04/01	5.1	58.38	0.1	58.30	58.50	5	545	0.91%
2024/03/29	1	57.00	0	0.00	57.20	1	536	0.19%
2024/03/28	1	57.50	0	0.00	57.80	1	530	0.19%
2024/03/26	2	57.10	0	0.00	57.20	2	613	0.33%
2024/03/20	1	57.20	0	0.00	57.20	1	751	0.13%
2024/03/13	0.1	55.60	1	56.00	57.00	-0.9	716	-0.13%
2024/03/08	0.1	56.10	0	0.00	55.80	0.1	678	0.01%
2024/03/07	2	56.10	0	0.00	56.10	2	673	0.30%
2024/03/06	0	0.00	2	56.40	56.30	-2	674	-0.30%
2024/03/04	0.1	56.30	0	0.00	56.00	0.1	685	0.01%
2024/02/20	1	56.10	0	0.00	56.00	1	672	0.15%
2024/02/19	1	56.10	0	0.00	56.50	1	667	0.15%
2024/02/05	0	0.00	0.4	57.20	57.10	-0.4	653	-0.06%
2024/02/02	1	57.40	0	0.00	57.50	1	650	0.15%
2024/02/01	1	57.50	0	0.00	57.70	1	650	0.15%
2024/01/25	0.1	57.09	0	0.00	56.90	0.1	640	0.02%
2024/01/22	1	56.80	0	0.00	56.80	1	658	0.15%
2024/01/19	1	57.30	0	0.00	57.20	1	662	0.15%
2024/01/18	1	57.40	0	0.00	57.50	1	665	0.15%
2024/01/16	0.2	57.30	0	0.00	56.80	0.2	649	0.04%
2024/01/15	0	57.40	2	57.10	57.20	-2	641	-0.31%
2024/01/12	1	57.00	0	0.00	57.40	1	646	0.15%
2024/01/11	0.2	57.70	0	0.00	57.90	0.2	657	0.02%
2024/01/10	4	57.25	0	0.00	57.20	4	688	0.58%
2023/12/29	2	56.95	0	0.00	56.80	2	713	0.28%
2023/12/22	1	56.60	0	0.00	56.00	1	703	0.14%
2023/12/21	1	56.20	0	0.00	56.10	1	672	0.15%
2023/12/19	3	56.07	0	0.00	55.60	3	564	0.53%
2023/12/13	2	57.65	0	0.00	57.60	2	450	0.44%
2023/12/12	1	58.30	0	0.00	58.20	1	451	0.22%
2023/12/08	1	58.60	0	0.00	58.80	1	446	0.22%
2023/12/06	1	59.60	0	0.00	59.20	1	444	0.22%
2023/11/27	0.1	58.60	0	0.00	58.40	0.1	420	0.01%
2023/11/20	1	59.20	0	0.00	59.10	1	422	0.24%
2023/11/09	2	58.85	0	0.00	58.30	2	414	0.48%
2023/11/06	4	59.40	0	0.00	59.30	4	416	0.96%
2023/11/03	4	59.75	0	0.00	59.90	4	413	0.97%
2023/11/01	6	59.33	0	0.00	59.20	6	411	1.46%
2023/10/31	9	59.42	0	0.00	59.70	9	410	2.19%
2023/10/30	0	0.00	16	60.45	60.60	-16	405	-3.94%
2023/10/27	0	0.00	11	60.02	60.20	-11	399	-2.76%
2023/10/26	0	0.00	1	60.10	60.00	-1	401	-0.25%
2023/10/23	4	60.00	4	59.30	59.80	0	406	0.00%
2023/10/20	4	59.50	4	59.60	59.20	0	413	0.00%
2023/10/19	1	60.70	2	61.80	60.70	-1	420	-0.24%
2023/10/17	0	0.00	1	60.20	60.90	-1	373	-0.27%
2023/10/16	0	0.00	2	60.20	60.20	-2	369	-0.54%
2023/10/11	1	58.60	0	0.00	57.90	1	370	0.27%
2023/10/05	1	58.60	0	0.00	58.80	1	362	0.28%
2023/09/22	1	56.70	0	0.00	56.60	1	365	0.27%
2023/09/21	1	57.40	0	0.00	57.40	1	362	0.28%
2023/09/20	0	0.00	1	57.70	57.30	-1	360	-0.28%
2023/09/13	1	56.70	0	0.00	56.90	1	390	0.26%
2023/09/12	1	56.70	0	0.00	57.20	1	409	0.24%
2023/09/04	2	56.70	1	56.80	57.40	1	486	0.21%
2023/08/31	1	55.60	0	0.00	55.60	1	499	0.20%
2023/08/30	1	55.50	0	0.00	56.10	1	505	0.20%
2023/07/27	1	58.20	0	0.00	58.20	1	604	0.17%
2023/07/25	1	56.80	0	0.00	56.80	1	614	0.16%
2023/07/24	1	57.10	1	57.00	56.50	0	637	0.00%
2023/07/20	1	58.00	0	0.00	58.00	1	698	0.14%
2023/07/19	1	58.40	0	0.00	57.90	1	728	0.14%
2023/07/18	3	58.50	0	0.00	58.40	3	746	0.40%
2023/07/14	1	59.80	0	0.00	59.60	1	754	0.13%
2023/07/05	1	59.70	0	0.00	60.00	1	778	0.13%
2023/07/04	5	60.32	0.1	60.90	60.50	4.9	782	0.63%
2023/07/03	1	60.60	0	0.00	61.00	1	780	0.13%
2023/06/30	1	60.80	0	0.00	61.00	1	783	0.13%
2023/06/27	1	61.10	1	61.50	61.20	0	790	0.00%
2023/06/26	2	60.70	1	61.70	61.70	1	788	0.13%
2023/06/21	3	60.47	3	61.10	61.10	0	785	0.00%
2023/06/20	4	60.50	2	61.00	61.00	2	782	0.26%
2023/06/19	22	60.79	0	0.00	61.10	22	764	2.88%
2023/06/16	0	0.00	1	60.70	61.20	-1	750	-0.13%
2023/06/15	4	60.08	2	60.80	61.10	2	734	0.27%
2023/06/14	0	0.00	2	62.55	62.90	-2	725	-0.28%
2023/06/13	4	62.00	4	62.25	62.20	0	717	0.00%
2023/06/12	4	61.95	4	62.20	61.90	0	713	0.00%
2023/06/09	2	62.20	1	62.60	62.40	1	710	0.14%
2023/06/08	34	62.30	0	0.00	62.10	34	714	4.76%
2023/06/05	0	0.00	12	63.03	63.20	-12	707	-1.70%
2023/06/02	0	0.00	8	63.10	63.00	-8	706	-1.13%
2023/06/01	18	62.29	0	0.00	62.30	18	702	2.56%
2023/05/31	2	62.00	0	0.00	62.70	2	696	0.29%
2023/05/24	0	0.00	1	62.50	62.70	-1	678	-0.15%
2023/05/12	0.2	60.09	1	60.10	60.00	-0.8	640	-0.13%
2023/05/09	0	0.00	1	61.20	61.10	-1	640	-0.16%
2023/05/02	1	61.30	0	0.00	61.30	1	650	0.15%
2023/04/26	1	61.50	0	0.00	61.30	1	616	0.16%
2023/04/17	0	0.00	2	58.20	58.10	-2	475	-0.42%
2023/04/10	2	58.35	0	0.00	58.30	2	467	0.43%
2023/04/06	1	57.80	0	0.00	57.50	1	459	0.22%
2023/03/28	0	0.00	5	57.00	56.90	-5	638	-0.78%
2023/03/24	0.1	57.40	0	0.00	57.20	0.1	815	0.01%
2023/03/23	1	57.80	0	0.00	57.30	1	822	0.12%
2023/03/22	0	58.38	0	0.00	58.10	0	838	0.00%
2023/03/21	0.1	58.50	0	0.00	58.00	0.1	849	0.01%
2023/03/20	0.1	58.10	0	0.00	58.20	0.1	866	0.01%
2023/03/13	0.1	58.30	2	58.80	58.90	-1.9	884	-0.21%
2023/03/10	1	58.70	0	0.00	58.80	1	885	0.11%
2023/03/09	0.1	59.00	0	0.00	59.00	0.1	886	0.01%
2023/02/24	1	59.10	0	0.00	59.00	1	887	0.11%
2023/02/22	0.1	58.60	20	58.32	58.70	-20	886	-2.25%
2023/02/21	0	0.00	40	58.85	59.00	-40	888	-4.50%
2023/02/03	1	57.30	1	57.90	57.90	0	965	0.00%
2023/02/01	0.1	58.20	0	0.00	57.80	0.1	962	0.01%
2023/01/31	0	0.00	1	57.80	58.40	-1	964	-0.10%
2023/01/13	1	57.70	1	57.50	56.80	0	963	0.00%
2023/01/10	0.1	56.40	0	0.00	56.40	0.1	1,013	0.01%
2023/01/09	1	56.70	0	0.00	56.50	1	1,048	0.10%
2023/01/06	1.1	56.62	0	0.00	56.70	1.1	1,063	0.10%
2023/01/05	1	56.70	0	0.00	57.20	1	1,073	0.09%
2023/01/04	1	56.30	0	0.00	56.40	1	1,079	0.09%
2023/01/03	3	56.10	0	0.00	56.60	3	1,085	0.28%
2022/12/30	8.1	57.05	0	57.10	56.80	8.1	1,087	0.74%
2022/12/28	2.1	57.52	0	0.00	58.10	2.1	1,104	0.19%
2022/12/27	2	57.50	0	0.00	58.10	2	1,114	0.18%
2022/12/26	22	57.83	0	0.00	57.80	22	1,112	1.98%
2022/12/23	18	57.29	18	58.16	58.50	0	1,115	0.00%
2022/12/22	0	0.00	12	58.38	58.30	-12	1,104	-1.09%
2022/12/21	6	57.10	9	57.81	57.70	-3	1,069	-0.28%
2022/12/20	15	56.41	11	57.73	57.80	4	1,017	0.39%
2022/12/19	0	0.00	4	56.63	57.30	-4	960	-0.42%
2022/12/16	0	0.00	15	53.75	55.40	-15	869	-1.72%
2022/12/14	5.1	52.25	0	0.00	52.20	5.1	870	0.59%
2022/12/12	2	52.30	2	53.00	53.40	0	927	0.00%
2022/12/08	2	52.20	2	53.00	53.30	0	951	0.00%
2022/12/07	6	52.67	0	0.00	52.40	6	959	0.63%
2022/12/06	2	53.20	0	0.00	53.10	2	941	0.21%
2022/12/05	6	53.37	0	0.00	54.00	6	926	0.65%
2022/12/02	26	53.97	0	0.00	53.90	26	914	2.84%
2022/12/01	2	54.60	0	0.00	54.90	2	908	0.22%
2022/11/28	4	53.20	0	0.00	53.40	4	900	0.44%
2022/11/22	1	52.50	0	0.00	53.00	1	910	0.11%
2022/11/21	1	52.60	0	0.00	52.60	1	912	0.11%
2022/11/18	0.1	52.40	0	0.00	52.40	0.1	914	0.01%
2022/11/17	2	52.40	0	0.00	52.50	2	916	0.22%
2022/11/11	0	52.10	0	0.00	51.80	0	898	0.00%
2022/11/10	3	51.30	0	0.00	51.70	3	888	0.34%
2022/11/08	1	51.00	0	0.00	51.00	1	880	0.11%
2022/11/07	0.5	51.10	0	0.00	50.90	0.5	872	0.06%
2022/10/18	1.1	52.55	0	0.00	52.50	1.1	818	0.13%
2022/09/28	0.1	57.30	0	0.00	56.30	0.1	695	0.01%
2022/09/22	1.1	56.79	0	0.00	56.70	1.1	680	0.16%
2022/09/21	0.1	57.70	0	0.00	57.70	0.1	639	0.01%
2022/09/20	0.1	57.90	0	0.00	58.60	0.1	587	0.01%
2022/09/16	0.2	60.28	0	0.00	60.10	0.2	512	0.04%
2022/06/30	0	0.00	4	62.30	62.60	-4	681	-0.59%
2022/06/17	0.2	60.80	0	0.00	59.70	0.2	671	0.02%
2022/06/13	2	64.80	0	0.00	64.80	2	607	0.33%
2022/05/10	0	0.00	1	65.30	65.40	-1	644	-0.16%
2022/04/29	1	67.50	0	0.00	67.30	1	663	0.15%
2022/04/28	0	0.00	1	67.60	67.90	-1	667	-0.15%
2022/04/27	0	0.00	2	67.55	67.40	-2	656	-0.30%
2022/04/22	0.5	66.50	0	0.00	66.20	0.5	631	0.08%
2022/04/15	1	67.70	1	68.80	67.60	0	628	0.00%
2022/04/12	0	0.00	2	67.70	68.00	-2	672	-0.30%
2022/04/08	0	0.00	2	69.30	69.40	-2	663	-0.30%
2022/04/07	0	0.00	0.2	69.00	69.10	-0.2	658	-0.03%
2022/04/01	0	0.00	0.1	68.80	68.80	-0.1	637	-0.02%
2022/03/31	0	0.00	5	68.04	68.40	-5	625	-0.80%
2022/03/30	0	0.00	1	67.00	67.90	-1	612	-0.16%
2022/03/29	0	0.00	0	65.10	65.20	0	606	0.00%
2022/03/24	2	64.40	0	0.00	64.80	2	667	0.30%
2022/03/23	0.1	63.30	0	0.00	64.50	0.1	690	0.01%
2022/03/21	0	0.00	0.1	62.20	62.20	-0.1	693	-0.01%
2022/03/17	1	62.00	0	0.00	62.30	1	687	0.15%
2022/03/10	0	0.00	1.5	63.36	62.70	-1.5	643	-0.23%
2022/03/09	1	62.20	0	0.00	61.60	1	631	0.16%
2022/03/08	0	62.10	0	0.00	61.70	0	633	0.00%
2022/03/04	0.2	62.00	0	0.00	62.70	0.2	612	0.03%
2022/03/02	0.2	62.10	0	0.00	62.50	0.2	621	0.03%
2022/02/24	1.1	61.72	0	0.00	61.70	1.1	617	0.18%
2022/02/21	1.1	62.59	0	0.00	62.90	1.1	608	0.18%
2022/02/16	1	62.80	0	0.00	63.30	1	630	0.16%
2022/02/10	0.1	64.09	0	0.00	63.90	0.1	662	0.02%
2022/02/08	2	64.70	0	0.00	65.00	2	664	0.30%
2022/02/07	0	0.00	1	65.30	65.30	-1	659	-0.15%
2022/01/12	1	62.20	0	0.00	62.60	1	847	0.12%
2022/01/11	0	0.00	2	61.20	61.80	-2	858	-0.23%
2022/01/07	1	61.40	0	0.00	61.30	1	874	0.11%
2022/01/06	2	63.10	0	0.00	62.90	2	868	0.23%
2022/01/04	1	61.30	0	0.00	61.40	1	869	0.11%
2022/01/03	1	61.60	0	0.00	61.40	1	875	0.11%
2021/12/22	0.1	62.20	0	0.00	61.90	0.1	940	0.01%
2021/12/20	0.2	62.15	0	0.00	63.60	0.2	931	0.02%
2021/12/17	1	61.50	0	0.00	64.10	1	929	0.11%
2021/12/16	1	63.00	1	62.20	62.60	0	942	0.00%
2021/12/06	1	64.60	0	0.00	64.60	1	997	0.10%
2021/12/03	1	64.60	0	0.00	64.80	1	1,003	0.10%
2021/11/29	1	64.80	0	0.00	65.00	1	1,009	0.10%
2021/11/16	0	0.00	4	68.10	68.20	-4	1,138	-0.35%
2021/10/26	0	0.00	0.1	68.03	68.20	-0.1	1,074	0.00%
2021/10/14	1	62.10	5.5	61.24	60.80	-4.5	951	-0.47%
2021/10/13	5	63.30	0	0.00	62.80	5	951	0.53%
2021/10/12	0	0.00	1	62.70	62.80	-1	938	-0.11%
2021/10/08	0	0.00	1	61.70	61.90	-1	922	-0.11%
2021/09/28	0.5	57.50	0	0.00	57.50	0.5	851	0.06%
2021/09/27	2	56.05	0	0.00	56.70	2	853	0.23%
2021/09/23	1	56.50	0	0.00	56.10	1	809	0.12%
2021/09/22	1	58.00	0	0.00	56.50	1	771	0.13%
2021/09/15	0.1	62.00	1	61.50	61.50	-0.9	705	-0.13%
2021/09/09	0.2	62.30	0	0.00	62.10	0.2	770	0.02%
2021/09/08	1	63.40	0	0.00	62.50	1	794	0.13%
2021/09/07	0	0.00	1	64.10	63.20	-1	822	-0.12%
2021/09/06	0	0.00	1	64.60	65.00	-1	838	-0.12%
2021/08/30	0	0.00	0.1	62.60	64.00	-0.1	847	-0.01%
2021/08/27	0.1	60.40	4	59.28	60.60	-4	834	-0.47%
2021/08/25	0	0.00	4.1	61.29	61.80	-4.1	825	-0.50%
2021/08/24	1	61.30	0	0.00	61.00	1	820	0.12%
2021/08/23	0	0.00	2	60.80	62.10	-2	810	-0.25%
2021/08/20	6	60.40	1	58.80	60.40	5	775	0.64%
2021/08/17	2	57.70	2	57.70	57.90	0	718	0.00%
2021/08/06	0	0.00	0.1	55.50	55.80	-0.1	732	-0.01%
2021/07/30	0.1	55.60	0	0.00	56.00	0.1	831	0.01%
2021/07/28	0	0.00	1	57.20	57.00	-1	836	-0.12%
2021/07/20	0	0.00	9	55.48	55.80	-9	818	-1.10%
2021/07/15	0	0.00	1	54.10	53.90	-1	824	-0.12%
2021/07/14	1	53.30	0	0.00	54.00	1	832	0.12%
2021/07/13	1	53.30	3	53.40	53.20	-2	834	-0.24%
2021/07/12	0	0.00	3	53.47	53.60	-3	855	-0.35%
2021/07/07	0.1	52.40	0	0.00	52.90	0.1	866	0.01%
2021/07/02	0.1	52.60	0	0.00	51.90	0.1	873	0.01%
2021/07/01	1.1	52.55	0	53.50	52.50	1.1	873	0.12%
2021/06/30	1	53.10	0	0.00	53.30	1	871	0.11%
2021/06/24	1	54.50	0	0.00	54.50	1	898	0.11%
2021/06/23	1	53.50	0	0.00	53.70	1	901	0.11%
2021/06/22	5	53.90	0	0.00	53.70	5	905	0.55%
2021/06/21	1	53.50	0	0.00	53.30	1	916	0.11%
2021/06/17	1	54.30	1	53.90	54.00	0	890	0.00%
2021/06/16	11	57.60	0	0.00	57.70	11	887	1.24%
2021/06/15	1	57.50	0	0.00	57.30	1	868	0.12%
2021/05/21	1	53.90	0	0.00	54.60	1	924	0.11%
2021/05/17	1	51.50	1	51.90	51.10	0	946	0.00%
2021/05/14	0	0.00	1	54.30	53.50	-1	935	-0.11%
2021/05/13	1	53.10	0	0.00	52.30	1	930	0.11%
2021/05/12	0	0.00	1	56.10	53.00	-1	908	-0.11%
2021/05/11	0	0.00	2	57.80	57.10	-2	864	-0.23%
2021/05/04	1	55.80	3	55.97	56.10	-2	879	-0.23%
2021/05/03	1	57.00	0	0.00	56.70	1	870	0.11%
2021/04/29	0.1	58.00	0	0.00	57.70	0.1	867	0.01%
2021/04/28	0	0.00	1	57.70	58.10	-1	868	-0.12%
2021/04/26	0	0.00	1	57.90	57.90	-1	894	-0.11%
2021/04/22	0	0.00	2	57.90	57.60	-2	911	-0.22%
2021/04/21	0	57.30	2	57.70	57.50	-2	916	-0.22%
2021/04/20	4	57.53	0	0.00	57.50	4	923	0.43%
2021/04/19	0	0.00	2	58.00	57.90	-2	937	-0.21%
2021/04/15	0	0.00	0	56.00	56.00	0	950	0.00%
2021/04/09	0	56.50	0	0.00	56.20	0	1,021	0.00%
2021/04/07	0	0.00	0	57.20	56.60	0	1,047	0.00%
2021/04/06	0	0.00	3	56.70	56.80	-3	1,060	-0.28%
2021/04/01	0	0.00	0.1	57.20	56.80	-0.1	1,089	-0.01%
2021/03/24	1	54.50	0	0.00	54.40	1	1,610	0.06%
2021/03/19	0.1	53.00	0	0.00	53.70	0.1	1,675	0.01%
2021/03/16	0	0.00	2	54.30	54.60	-2	1,739	-0.11%
2021/02/26	1	53.90	0	0.00	53.60	1	2,233	0.04%
2021/02/25	0	0.00	0.1	55.50	55.10	-0.1	2,245	0.00%
2021/02/24	2	54.40	2.1	53.71	54.20	-0.1	2,238	0.00%
2021/02/23	1	53.40	0	0.00	53.90	1	2,220	0.05%
2021/02/19	2.1	50.92	0	0.00	50.90	2.1	2,184	0.10%
2021/02/04	0.2	50.50	0	0.00	50.10	0.2	2,175	0.01%
2021/02/03	0.2	50.80	0	0.00	50.60	0.2	2,190	0.01%
2021/01/29	2	50.30	2	50.10	50.00	0	2,184	0.00%
2021/01/28	1	51.30	0	0.00	51.40	1	2,175	0.05%
2021/01/26	0.2	51.20	0	0.00	50.80	0.2	2,163	0.01%
2021/01/25	1.1	51.12	1	51.50	51.60	0.1	2,177	0.00%
2021/01/22	1	51.60	0	0.00	51.70	1	2,267	0.04%
2021/01/21	0	0.00	1	51.80	52.00	-1	2,270	-0.04%
2021/01/20	0	0.00	1	51.80	51.90	-1	2,271	-0.04%
2021/01/19	1	54.10	1	54.70	53.80	0	2,250	0.00%
2021/01/18	2.1	54.33	0	0.00	54.00	2.1	2,245	0.09%
2021/01/15	2	54.70	0	0.00	54.70	2	2,233	0.09%
2021/01/13	0	0.00	1	56.20	56.00	-1	2,241	-0.04%
2021/01/12	1	56.50	0	0.00	56.70	1	2,237	0.04%
2021/01/11	2	57.95	1	57.50	57.40	1	2,228	0.04%
2021/01/08	1	57.90	2	58.70	58.80	-1	2,211	-0.05%
2021/01/07	1	58.20	0	0.00	58.40	1	2,194	0.05%
2021/01/06	2	58.70	1	58.20	58.50	1	2,178	0.05%
2021/01/05	0	0.00	1	57.60	58.40	-1	2,151	-0.05%
2020/12/31	0	0.00	1	56.30	56.30	-1	2,115	-0.05%
2020/12/30	0	0.00	1	57.20	57.60	-1	2,097	-0.05%
2020/12/28	0	0.00	17	57.92	57.90	-17	2,072	-0.82%
2020/12/25	3	56.40	0	0.00	57.00	3	2,043	0.15%
2020/12/24	0	0.00	1	54.60	55.10	-1	2,001	-0.05%
2020/12/23	1	54.00	0	0.00	53.80	1	1,899	0.05%
2020/12/22	0	0.00	1	54.50	53.80	-1	1,813	-0.06%
2020/12/18	0	0.00	1	56.50	55.00	-1	1,666	-0.06%
2020/12/14	2	55.30	0	0.00	55.40	2	1,460	0.14%
2020/12/09	1	51.80	6	52.13	52.70	-5	1,368	-0.37%
2020/12/08	4.1	52.80	2	54.00	52.80	2.1	1,308	0.16%
2020/12/07	2	54.70	15	54.70	56.70	-13	1,237	-1.05%
2020/12/04	5	53.98	1	55.30	53.50	4	1,162	0.34%
2020/12/03	3	54.27	3	54.87	54.80	0	1,097	0.00%
2020/12/01	0	0.00	6	52.58	53.00	-6	992	-0.60%
2020/11/30	10	52.70	4	52.28	52.20	6	979	0.61%
2020/11/27	0	0.00	7	51.23	51.30	-7	955	-0.73%
2020/11/26	1	49.75	6	49.65	51.00	-5	993	-0.50%
2020/11/25	10	49.56	1	49.15	49.20	9	977	0.92%
2020/11/23	0	0.00	12	47.35	47.30	-12	953	-1.26%
2020/11/17	0	0.00	1	47.10	47.10	-1	1,016	-0.10%
2020/11/09	0	0.00	5	45.90	45.65	-5	1,049	-0.48%
2020/11/06	2	45.88	1	45.85	45.75	1	1,058	0.09%
2020/11/03	5	44.90	0	0.00	44.95	5	1,110	0.45%
2020/10/30	1	44.50	0	0.00	44.00	1	1,100	0.09%
2020/10/23	10	46.22	1	46.40	46.15	9	1,066	0.84%
2020/10/22	1	46.20	0	0.00	46.30	1	1,077	0.09%
2020/10/21	1	45.35	0	0.00	45.40	1	1,064	0.09%
2020/10/13	1	45.40	0	0.00	45.70	1	1,226	0.08%
2020/10/05	6	45.90	12	45.80	45.35	-6	1,291	-0.46%
2020/09/24	0	0.00	1	44.65	44.10	-1	1,361	-0.07%
2020/09/23	6	45.43	0	0.00	45.30	6	1,362	0.44%
2020/09/09	0	0.00	1	45.85	46.20	-1	1,617	-0.06%
2020/09/04	0	0.00	1	46.10	46.05	-1	1,661	-0.06%
2020/08/28	1	46.65	0	0.00	46.75	1	1,589	0.06%
2020/08/26	3	46.00	2	46.20	46.25	1	1,582	0.06%
2020/08/25	2	46.00	3	45.58	46.10	-1	1,581	-0.06%
2020/08/19	1	44.45	1	44.60	44.75	0	1,653	0.00%
2020/08/12	1	44.40	0	0.00	43.90	1	1,671	0.06%
2020/08/11	3	44.93	0	0.00	44.55	3	1,678	0.18%
2020/08/10	2	43.90	0	0.00	43.90	2	1,658	0.12%
2020/08/06	1	42.85	0	0.00	42.85	1	1,690	0.06%
2020/07/29	2	42.25	0	0.00	42.05	2	1,704	0.12%
2020/07/28	1	42.20	1	42.20	42.00	0	1,687	0.00%
2020/07/27	1	43.50	0	0.00	43.00	1	1,698	0.06%
2020/07/23	1	45.65	1	45.60	45.50	0	1,683	0.00%
2020/07/22	2	48.98	0	0.00	48.95	2	1,663	0.12%
2020/07/20	1	48.60	0	0.00	49.00	1	1,614	0.06%
2020/07/17	1	48.50	0	0.00	49.10	1	1,626	0.06%
2020/07/16	2	49.25	0	0.00	49.05	2	1,633	0.12%
2020/07/15	0	0.00	3	49.60	49.50	-3	1,629	-0.18%
2020/07/13	1	48.30	0	0.00	48.30	1	1,643	0.06%
2020/07/10	1	48.60	0	0.00	48.35	1	1,654	0.06%
2020/07/09	1	49.10	1	49.80	49.20	0	1,663	0.00%
2020/07/08	0	0.00	1	49.60	49.85	-1	1,659	-0.06%
2020/07/07	0	0.00	3	50.60	49.75	-3	1,664	-0.18%
2020/07/06	2	49.70	4	49.75	49.70	-2	1,692	-0.12%
2020/07/03	3	49.22	0	0.00	49.00	3	1,693	0.18%
2020/07/02	0	0.00	20	48.47	49.05	-20	1,703	-1.17%
2020/07/01	0	0.00	30	48.30	48.30	-30	1,712	-1.75%
2020/06/29	1	46.95	0	0.00	47.00	1	1,759	0.06%
2020/06/24	6	46.95	1	47.60	47.00	5	1,747	0.29%
2020/06/23	50	47.32	12	47.59	47.50	38	1,729	2.20%
2020/06/19	1	43.50	0	0.00	43.60	1	1,646	0.06%
2020/06/11	0.3	44.80	0	0.00	44.75	0.3	1,590	0.02%
2020/06/10	0	0.00	1	45.50	45.45	-1	1,592	-0.06%
2020/06/09	0	0.00	46	45.24	45.50	-46	1,628	-2.82%
2020/06/08	1	45.50	2	45.85	45.60	-1	1,643	-0.06%
2020/06/05	0	0.00	3	45.32	45.30	-3	1,631	-0.18%
2020/06/04	34	44.79	1	45.20	45.00	33	1,636	2.02%
2020/06/03	0	0.00	34	44.82	44.90	-34	1,648	-2.06%
2020/06/02	0	0.00	10	44.32	44.25	-10	1,635	-0.61%
2020/06/01	16	44.10	16	44.29	44.00	0	1,630	0.00%
2020/05/29	4	44.26	0	0.00	43.70	4	1,625	0.25%
2020/05/28	9	45.00	5	45.62	44.35	4	1,568	0.26%
2020/05/27	0	0.00	7	45.19	45.80	-7	1,554	-0.45%
2020/05/26	0	0.00	8	44.25	44.60	-8	1,545	-0.52%
2020/05/21	7	44.00	0	0.00	44.05	7	1,532	0.46%
2020/05/20	0	0.00	3	44.00	44.00	-3	1,527	-0.20%
2020/05/19	3	44.00	0	0.00	44.00	3	1,514	0.20%
2020/05/18	2	43.50	2	43.85	44.00	0	1,502	0.00%
2020/05/15	0	0.00	1	44.00	44.00	-1	1,486	-0.07%
2020/05/14	35	44.10	11	44.52	44.00	24	1,475	1.63%
2020/05/13	0	0.00	4	45.05	45.00	-4	1,448	-0.28%
2020/05/12	0	0.00	16	44.00	44.50	-16	1,433	-1.12%
2020/05/11	6	43.63	15	43.47	43.40	-9	1,412	-0.64%
2020/05/06	1	41.90	1	42.45	42.00	0	1,425	0.00%
2020/05/05	2	42.33	0	0.00	42.15	2	1,424	0.14%
2020/05/04	1	42.50	0	0.00	42.45	1	1,430	0.07%
2020/04/30	1	42.90	0	0.00	43.00	1	1,434	0.07%
2020/04/29	0	0.00	6	42.98	42.85	-6	1,427	-0.42%
2020/04/28	10	42.93	8	43.29	42.85	2	1,439	0.14%
2020/04/27	0	0.00	2	42.98	42.95	-2	1,465	-0.14%
2020/04/24	0	0.00	8	41.89	41.55	-8	1,440	-0.56%
2020/04/23	4	41.85	3	42.20	42.10	1	1,437	0.07%
2020/04/22	2	41.80	0	0.00	42.10	2	1,429	0.14%
2020/04/21	1	41.65	6	41.28	41.35	-5	1,399	-0.36%
2020/04/20	2	41.80	0	0.00	41.80	2	1,378	0.15%
2020/04/17	5	41.80	3	41.60	41.60	2	1,372	0.15%
2020/04/16	0	0.00	3	41.87	41.70	-3	1,350	-0.22%
2020/04/15	0	0.00	1.1	41.32	41.70	-1.1	1,338	-0.08%
2020/04/09	0	0.00	6	40.00	39.80	-6	1,277	-0.47%
2020/04/08	1	39.35	10	39.05	39.80	-9	1,224	-0.73%
2020/04/07	0	0.00	3	38.52	39.00	-3	1,201	-0.25%
2020/04/06	3	37.17	0	0.00	38.15	3	1,186	0.25%
2020/04/01	1	37.60	0	0.00	37.90	1	1,160	0.09%
2020/03/31	6	36.91	8	37.88	38.00	-2	1,126	-0.18%
2020/03/27	0	0.00	1	34.60	34.80	-1	1,085	-0.09%
2020/03/26	18	33.99	21	34.02	33.85	-3	1,076	-0.28%
2020/03/25	0	0.00	1	34.20	33.75	-1	1,081	-0.09%
2020/03/24	0	32.10	6	32.48	31.90	-6	1,110	-0.54%
2020/03/23	0	0.00	2	31.05	31.05	-2	1,142	-0.18%
2020/03/20	3	30.40	0	0.00	31.35	3	1,153	0.26%
2020/03/19	2	29.11	3	29.70	29.10	-1	1,145	-0.08%
2020/03/18	3	32.20	0	0.00	32.20	3	1,109	0.27%
2020/03/17	1	32.70	0	0.00	32.60	1	1,091	0.09%
2020/03/13	0	0.00	21	33.52	34.95	-21	1,057	-1.99%
2020/03/12	4	36.45	0	0.00	36.30	4	1,012	0.39%
2020/03/11	0	0.00	1	38.00	37.65	-1	991	-0.10%
2020/03/10	0	0.00	7	37.60	37.75	-7	990	-0.71%
2020/03/05	0	0.00	5	38.44	38.70	-5	963	-0.52%
2020/03/04	0	0.00	1	38.15	38.15	-1	964	-0.10%
2020/03/03	0	0.00	1	37.95	37.95	-1	956	-0.10%
2020/03/02	6	37.17	1	37.70	37.40	5	960	0.52%
2020/02/26	0	0.00	2	38.60	38.70	-2	910	-0.22%
2020/02/24	7	38.99	0	0.00	38.85	7	899	0.78%
2020/02/21	0	0.00	1	39.40	39.40	-1	888	-0.11%
2020/02/19	2	39.35	0	0.00	39.45	2	890	0.22%
2020/02/18	3	39.02	0	0.00	39.00	3	907	0.33%
2020/02/10	3	38.67	1	38.55	38.60	2	883	0.23%
2020/02/07	3	38.87	0	0.00	39.20	3	868	0.35%
2020/02/06	2	39.35	1	39.40	39.30	1	858	0.12%
2020/02/05	2	39.15	0	0.00	39.10	2	856	0.23%
2020/02/04	3	39.48	0	0.00	39.40	3	852	0.35%
2020/01/31	0	0.00	1	39.95	40.35	-1	833	-0.12%
2020/01/30	4	39.84	14	39.74	39.05	-10	814	-1.23%
2020/01/20	7	41.05	8	41.04	41.15	-1	790	-0.13%
2020/01/17	0	0.00	1	41.00	40.60	-1	778	-0.13%
2020/01/14	12	40.10	0	0.00	40.10	12	776	1.55%
2020/01/13	0	0.00	1	40.40	40.45	-1	764	-0.13%
2020/01/10	10	39.95	0	0.00	40.10	10	778	1.28%
2020/01/09	48	40.04	40	40.28	40.10	8	783	1.02%
2020/01/08	0	0.00	33	40.16	40.05	-33	790	-4.17%
2020/01/06	0	0.00	5	39.95	40.15	-5	797	-0.63%
2020/01/03	0	0.00	8	40.35	40.05	-8	794	-1.01%
2020/01/02	0	0.00	2	40.38	40.65	-2	787	-0.25%
2019/12/31	3	40.30	1	40.20	40.30	2	783	0.26%
2019/12/30	0	0.00	7	40.16	40.20	-7	783	-0.89%
2019/12/27	2	40.25	0	0.00	40.25	2	775	0.26%
2019/12/26	4	40.50	12	40.68	40.45	-8	767	-1.04%
2019/12/25	1	40.50	0	0.00	40.85	1	771	0.13%
2019/12/24	9	40.36	2	40.35	40.40	7	768	0.91%
2019/12/23	1	40.60	1	40.55	40.50	0	762	0.00%
2019/12/20	10	40.99	11	41.05	40.80	-1	760	-0.13%
2019/12/19	6	40.86	5	41.05	41.20	1	743	0.13%
2019/12/18	15	39.70	11	40.18	40.30	4	690	0.58%
2019/12/17	0	0.00	1	39.15	39.30	-1	649	-0.15%
2019/12/16	6	38.90	2	38.95	39.10	4	628	0.64%
2019/12/13	3	38.60	0	0.00	38.80	3	623	0.48%
2019/12/11	0	0.00	2	38.80	38.80	-2	630	-0.32%
2019/12/09	2	38.55	0	0.00	38.60	2	637	0.31%
2019/12/06	0	0.00	2	38.43	38.65	-2	637	-0.31%
2019/12/05	0	0.00	1	38.55	38.75	-1	630	-0.16%
2019/12/04	1	38.15	0	0.00	38.15	1	626	0.16%
2019/12/02	0	0.00	11	38.45	38.45	-11	616	-1.78%
2019/11/29	3	38.27	1.1	38.30	38.25	1.9	615	0.31%
2019/11/28	0	0.00	1	38.60	38.65	-1	612	-0.16%
2019/11/27	1.2	38.73	1	38.90	38.65	0.2	614	0.03%
2019/11/26	0	0.00	1	39.35	39.35	-1	605	-0.17%
2019/11/21	1	38.30	0	0.00	38.25	1	603	0.17%
2019/11/20	1	38.55	1	38.60	38.80	0	596	0.00%
2019/11/19	2	38.63	0	0.00	38.55	2	594	0.34%
2019/11/18	0	0.00	1	38.80	38.75	-1	595	-0.17%
2019/11/15	2	39.20	2	39.60	39.05	0	587	0.00%
2019/11/14	0.1	38.90	1	38.40	38.90	-1	564	-0.17%
2019/11/13	1	37.75	0	0.00	37.80	1	545	0.18%
2019/11/12	0	38.15	2	38.05	38.10	-2	545	-0.36%
2019/11/07	1	38.00	0	0.00	37.80	1	556	0.18%
2019/11/06	0	38.35	6	37.98	38.35	-6	554	-1.08%
2019/11/05	3	38.05	1	38.60	37.90	2	555	0.36%
2019/11/04	0.3	38.60	1	38.40	38.50	-0.7	544	-0.13%
2019/11/01	2	38.20	0	0.00	38.15	2	541	0.37%
2019/10/29	10	38.50	0	0.00	38.35	10	539	1.85%
2019/10/28	6	38.46	0.2	38.35	38.30	5.8	532	1.09%
2019/10/25	1	38.85	4	38.69	38.85	-3	520	-0.58%
2019/10/24	1	38.80	0	0.00	38.95	1	516	0.19%
2019/10/22	1	38.95	1	39.00	38.95	0	515	0.00%
2019/10/21	5	38.50	3	38.50	38.60	2	514	0.39%
2019/10/18	6	37.80	2	38.23	38.70	4	523	0.76%
2019/10/17	1	38.10	2	38.05	38.20	-1	526	-0.19%
2019/10/16	1	38.00	2	37.58	37.85	-1	521	-0.19%
2019/10/15	5.3	37.52	2	37.15	37.20	3.3	509	0.65%
2019/10/14	1	36.25	0	0.00	36.30	1	520	0.19%
2019/10/09	1	36.50	0	0.00	36.45	1	533	0.19%
2019/10/07	1	36.80	0	0.00	37.00	1	547	0.18%
2019/10/01	1	36.45	0	0.00	36.30	1	564	0.18%
2019/09/25	1	36.70	0	0.00	36.80	1	569	0.18%
2019/09/23	1	37.00	0	0.00	37.00	1	569	0.18%
2019/09/18	1	37.00	4	37.30	37.00	-3	585	-0.51%
2019/09/11	4.2	36.93	0	0.00	36.80	4.2	587	0.71%
2019/09/10	4	37.23	2	37.50	37.35	2	578	0.35%
2019/09/09	0	0.00	2	37.45	37.60	-2	585	-0.34%
2019/09/06	2	37.55	0	0.00	37.40	2	586	0.34%
2019/09/02	3	37.30	0	0.00	37.25	3	610	0.49%
2019/08/29	2	36.60	0	0.00	36.55	2	625	0.32%
2019/08/28	1	36.70	0	0.00	36.70	1	635	0.16%
2019/08/26	1	37.05	0	0.00	37.00	1	663	0.15%
2019/08/23	2	37.20	0	0.00	37.45	2	679	0.29%
2019/08/22	1	37.45	0	0.00	37.60	1	699	0.14%
2019/08/21	3	37.75	0	0.00	37.60	3	745	0.40%
2019/08/20	1	38.05	0	0.00	38.25	1	763	0.13%
2019/08/19	1	38.15	0	0.00	38.10	1	768	0.13%
2019/08/15	1	38.35	0	0.00	38.30	1	768	0.13%
2019/08/14	1	38.85	1	38.85	38.85	0	770	0.00%
2019/08/08	0	0.00	1	37.80	37.80	-1	772	-0.13%
2019/08/07	2	36.95	0	0.00	37.00	2	772	0.26%
2019/08/02	2	37.38	1	37.40	37.35	1	786	0.13%
2019/07/31	1	37.95	0	0.00	38.15	1	778	0.13%
2019/07/29	10	38.45	0	0.00	38.35	10	775	1.29%
2019/07/26	1	38.30	0	0.00	38.45	1	782	0.13%
2019/07/24	1.1	38.79	0	0.00	38.30	1.1	805	0.13%
2019/07/23	1	39.00	1	39.70	39.05	0	800	0.00%
2019/07/19	1	39.05	3	39.62	39.95	-2	779	-0.26%
2019/07/18	0	0.00	1	38.80	38.80	-1	764	-0.13%
2019/07/17	1	38.20	1	38.15	38.20	0	758	0.00%
2019/07/16	1	38.25	0	0.00	38.20	1	755	0.13%
2019/07/15	1	40.90	2	40.90	41.00	-1	725	-0.14%
2019/07/12	0	0.00	3	40.95	40.80	-3	710	-0.42%
2019/07/04	2	40.50	0	0.00	40.55	2	713	0.28%
2019/07/03	0.2	40.55	0	0.00	40.55	0.2	728	0.03%
2019/07/02	0	0.00	2	41.10	41.10	-2	734	-0.27%
2019/07/01	2.4	41.24	0	0.00	41.25	2.4	738	0.33%
2019/06/26	1	40.40	0	0.00	40.80	1	744	0.13%
2019/06/25	0	0.00	1	40.55	40.75	-1	749	-0.13%
2019/06/21	0	0.00	1	40.70	40.80	-1	765	-0.13%
2019/06/20	0	0.00	1	40.85	40.80	-1	769	-0.13%
2019/06/19	0	0.00	17	40.09	40.55	-17	764	-2.22%
2019/06/18	1	40.10	0	0.00	40.00	1	756	0.13%
2019/06/14	8	39.92	0	0.00	39.75	8	763	1.05%
2019/06/12	1	40.10	1	39.95	39.80	0	950	0.00%
2019/06/10	0	0.00	1	40.30	40.20	-1	1,036	-0.10%
2019/06/04	1	39.45	0	0.00	39.70	1	1,048	0.10%
2019/06/03	0	0.00	3	39.85	39.90	-3	1,052	-0.29%
2019/05/31	0	0.00	4	39.40	39.70	-4	1,040	-0.38%
2019/05/30	0	0.00	7	38.73	39.20	-7	1,028	-0.68%
2019/05/29	1	38.30	0	0.00	38.30	1	1,020	0.10%
2019/05/28	1	38.80	1	38.80	38.55	0	1,004	0.00%
2019/05/22	1	37.70	1	37.70	37.80	0	948	0.00%
2019/05/16	0	0.00	1	37.45	37.40	-1	960	-0.10%
2019/05/15	0	0.00	1	37.25	37.25	-1	958	-0.10%
2019/05/13	0	0.00	8	36.70	37.00	-8	965	-0.83%
2019/05/10	4	36.79	0	0.00	36.55	4	985	0.41%
2019/05/07	0	0.00	1	37.55	37.60	-1	994	-0.10%
2019/05/03	4	37.18	0	0.00	37.10	4	1,038	0.39%
2019/05/02	0.2	37.50	2	37.30	37.30	-1.8	1,033	-0.17%
2019/04/23	1	37.05	0	0.00	37.00	1	1,043	0.10%
2019/04/22	0	0.00	4	37.35	37.15	-4	1,040	-0.38%
2019/04/09	1	37.40	1	37.65	37.55	0	1,012	0.00%
2019/04/08	0	0.00	5	37.00	37.05	-5	999	-0.50%
2019/04/03	0	0.00	15	37.00	37.00	-15	989	-1.52%
2019/04/01	5	37.50	0	0.00	37.70	5	998	0.50%
2019/03/29	5	37.35	0	0.00	37.50	5	986	0.51%
2019/03/28	19	36.94	0	0.00	37.15	19	974	1.95%
2019/03/27	6	37.18	0	0.00	37.05	6	963	0.62%
2019/03/22	0	0.00	3	36.35	36.45	-3	944	-0.32%
2019/03/19	1	36.00	0	0.00	36.05	1	930	0.11%
2019/03/14	1	34.75	0	0.00	35.10	1	731	0.14%
2019/03/13	5	34.72	0	0.00	34.50	5	708	0.71%
2019/03/12	0.2	35.65	0	0.00	35.45	0.2	649	0.03%
2019/03/11	3	36.05	2	35.85	35.65	1	640	0.16%
2019/03/08	1	36.05	0	0.00	35.90	1	626	0.16%
2019/03/07	0	0.00	6	36.64	36.20	-6	634	-0.95%
2019/03/05	1	37.10	0	0.00	37.00	1	623	0.16%
2019/02/21	0	0.00	2	38.05	38.15	-2	632	-0.32%
2019/02/20	1	36.90	1	38.00	38.10	0	625	0.00%
2019/02/15	0	0.00	8	37.65	37.90	-8	610	-1.31%
2019/02/14	1	38.20	0	0.00	38.20	1	607	0.16%
2019/02/12	1	38.35	2	38.78	38.40	-1	592	-0.17%
2019/02/11	2	38.40	0	0.00	38.65	2	587	0.34%
2019/01/30	0	0.00	1	37.60	37.30	-1	570	-0.18%
2019/01/29	0	0.00	4	37.10	37.55	-4	571	-0.70%
2019/01/28	1	37.50	0	0.00	37.30	1	572	0.17%
2019/01/25	1	36.70	1	36.75	37.20	0	574	0.00%
2019/01/24	0	0.00	1	36.70	36.80	-1	602	-0.17%
2019/01/23	0	0.00	9	35.94	35.95	-9	614	-1.46%
2019/01/18	0	0.00	3	35.70	36.00	-3	632	-0.47%
2019/01/17	1	35.60	1	35.55	35.80	0	638	0.00%
2019/01/15	3	34.80	0	0.00	35.20	3	656	0.46%
2019/01/10	2	35.00	0	0.00	35.10	2	731	0.27%
2019/01/09	3	34.45	0	0.00	34.90	3	737	0.41%
2019/01/04	1	34.15	0	0.00	34.35	1	828	0.12%
2018/12/27	1	34.70	0	0.00	34.30	1	967	0.10%
2018/12/25	14	35.11	121	35.49	34.75	-107	1,023	-10.45%	大賣/鉅額交易
2018/12/24	3	34.80	0	0.00	34.65	3	1,123	0.27%
2018/12/20	0	0.00	3	34.05	34.15	-3	1,232	-0.24%
2018/12/18	4	34.61	1	34.40	34.15	3	1,232	0.24%
2018/12/13	1	35.00	0	0.00	34.55	1	1,233	0.08%
2018/12/12	1	34.55	0	0.00	35.00	1	1,237	0.08%
2018/12/05	1	34.30	0	0.00	34.30	1	1,233	0.08%
2018/11/26	3	35.35	62	35.39	35.00	-59	1,184	-4.98%
2018/11/22	1	35.50	1	35.55	35.45	0	1,168	0.00%
2018/11/19	0	0.00	1	35.40	35.55	-1	1,168	-0.09%
2018/11/15	2	35.15	0	0.00	34.80	2	1,162	0.17%
2018/11/12	0	0.00	4	35.51	35.45	-4	1,156	-0.35%
2018/11/09	3	35.60	4	35.65	35.65	-1	1,160	-0.09%
2018/11/08	0	0.00	1	36.10	35.60	-1	1,165	-0.09%
2018/11/07	0	0.00	2	36.00	35.85	-2	1,163	-0.17%
2018/11/06	4	35.85	0	0.00	36.00	4	1,166	0.34%
2018/11/02	10	35.70	3	35.50	35.95	7	1,153	0.61%
2018/11/01	0	0.00	30	36.00	36.00	-30	1,139	-2.63%
2018/10/30	3	33.80	0	0.00	34.20	3	1,056	0.28%
2018/10/29	5	32.55	0	0.00	33.00	5	1,037	0.48%
2018/10/26	5	32.70	0	0.00	32.75	5	1,037	0.48%
2018/10/25	1	32.70	0	0.00	32.60	1	1,029	0.10%
2018/10/23	1	33.00	7	33.09	32.75	-6	999	-0.60%
2018/10/22	1	34.40	0	0.00	34.15	1	983	0.10%
2018/10/19	5	35.50	1	35.50	35.10	4	974	0.41%
2018/10/17	2	35.65	0	0.00	35.50	2	932	0.21%
2018/10/16	0	0.00	12	35.50	35.60	-12	937	-1.28%
2018/10/12	0	0.00	1	35.50	35.55	-1	905	-0.11%
2018/10/11	6	34.80	1	35.15	34.90	5	857	0.58%
2018/10/09	0	0.00	3	35.50	35.45	-3	781	-0.38%
2018/10/08	0	0.00	4	35.50	35.55	-4	767	-0.52%
2018/10/05	1	35.65	3	35.32	35.50	-2	761	-0.26%
2018/10/04	2	35.20	1	35.00	35.50	1	723	0.14%
2018/10/03	15	35.98	10	35.45	35.25	5	715	0.70%
2018/10/02	4	35.40	61	35.99	36.05	-57	671	-8.49%
2018/10/01	4	33.31	2	33.85	34.00	2	560	0.36%
2018/09/28	0	0.00	3	31.90	32.10	-3	494	-0.61%
2018/09/26	2	31.30	0	0.00	31.35	2	460	0.43%
2018/09/17	0	0.00	10	31.40	31.35	-10	484	-2.07%
2018/09/12	1	31.30	0	0.00	31.60	1	495	0.20%
2018/09/05	2	31.08	0	0.00	31.00	2	493	0.41%
2018/09/03	1	31.55	0	0.00	31.50	1	503	0.20%
2018/08/30	1	31.50	10	31.45	31.40	-9	518	-1.74%
2018/08/28	1	31.40	0	0.00	31.60	1	530	0.19%
2018/08/27	1	31.35	1	31.40	31.35	0	536	0.00%
2018/08/24	2	31.10	1	31.05	31.10	1	537	0.19%
2018/08/23	0	0.00	1	30.90	30.85	-1	550	-0.18%
2018/08/22	0	0.00	5	30.80	30.60	-5	554	-0.90%
2018/08/21	3	30.58	1	30.60	30.75	2	559	0.36%
2018/08/20	5	30.60	0	0.00	30.45	5	557	0.90%
2018/08/17	7	30.64	0	0.00	30.50	7	557	1.26%
2018/08/15	2	30.68	0	0.00	30.55	2	558	0.36%
2018/08/13	2	30.70	0	0.00	30.80	2	558	0.36%
2018/08/09	2	31.35	0	0.00	31.00	2	559	0.36%
2018/08/08	1	31.40	0	0.00	31.35	1	575	0.17%
2018/08/01	1	31.30	0	0.00	31.60	1	583	0.17%
2018/07/24	2	30.80	0	0.00	30.95	2	570	0.35%
2018/07/23	2	32.90	0	0.00	32.95	2	546	0.37%
2018/07/19	1	32.90	0	0.00	33.00	1	518	0.19%
2018/07/11	1	31.85	0	0.00	31.80	1	535	0.19%
2018/06/28	1	32.00	0	0.00	31.95	1	524	0.19%
2018/06/22	1	32.55	0	0.00	32.70	1	510	0.20%
2018/06/12	0.1	33.65	0	0.00	33.45	0.1	581	0.02%
2018/06/07	3	34.40	25	34.56	34.30	-22	622	-3.54%
2018/06/06	0	0.00	2	34.40	34.50	-2	640	-0.31%
2018/06/05	0	0.00	1	34.00	34.10	-1	627	-0.16%
2018/06/04	0	0.00	1	33.90	33.85	-1	625	-0.16%
2018/05/30	1	33.55	0	0.00	33.50	1	612	0.16%
2018/05/28	1	33.60	0	0.00	33.70	1	609	0.16%
2018/05/18	2	33.85	7	33.90	33.95	-5	621	-0.80%
2018/05/17	1	33.85	10	33.81	33.95	-9	631	-1.43%
2018/05/16	2	33.55	0	0.00	34.15	2	629	0.32%
2018/05/11	1	32.65	0	0.00	32.75	1	648	0.15%
2018/05/09	2	32.75	0	0.00	32.55	2	646	0.31%
2018/04/25	3	32.65	0	0.00	32.65	3	654	0.46%
2018/04/23	0	0.00	2	33.25	33.35	-2	652	-0.31%
2018/04/13	0	0.00	7	33.00	32.90	-7	637	-1.10%
2018/03/31	0	0.00	1	33.15	32.90	-1	641	-0.16%
2018/03/22	0	0.00	2	33.20	32.40	-2	634	-0.32%
2018/03/19	3.2	33.46	0	0.00	33.50	3.2	633	0.51%
2018/03/16	1	33.65	0	0.00	33.60	1	631	0.16%
2018/03/15	6	33.92	0	0.00	34.00	6	550	1.09%
2018/03/14	8	33.70	1	33.55	33.70	7	535	1.31%
2018/03/12	2	32.85	2	32.75	33.20	0	509	0.00%
2018/03/07	1	31.25	0	0.00	31.15	1	505	0.20%
2018/03/05	2	31.55	0	0.00	31.55	2	505	0.40%
2018/03/02	10	32.20	0	0.00	32.20	10	505	1.98%
2018/02/26	0	0.00	0.4	32.50	32.50	-0.4	497	-0.08%
2018/02/07	3	30.90	0	0.00	30.55	3	497	0.60%
2018/02/06	13	30.87	0	0.00	30.85	13	482	2.69%
2018/02/05	1	32.20	0	0.00	32.20	1	464	0.22%
2018/02/01	1	32.20	0	0.00	32.20	1	470	0.21%
2018/01/31	4	32.39	0	0.00	32.15	4	474	0.84%
2018/01/30	2	32.45	0	0.00	32.45	2	476	0.42%
2018/01/26	0	0.00	1	32.50	32.50	-1	480	-0.21%
2018/01/25	0	0.00	1	32.40	32.50	-1	485	-0.21%
2018/01/19	5	32.45	0	0.00	32.55	5	522	0.96%
2018/01/15	4	32.50	0	0.00	32.45	4	545	0.73%
2018/01/10	32	32.29	0	0.00	32.10	32	602	5.31%
2018/01/04	1	32.45	0	0.00	32.70	1	625	0.16%
2018/01/03	17	32.51	0	0.00	32.50	17	625	2.72%
2018/01/02	33	32.27	0	0.00	32.40	33	621	5.31%