遠東新 (1402)-群益金鼎-忠孝券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
36.55
漲跌
▲0.15
漲幅
+0.41%
成交量
20,360張
產業
上市紡織類股
882人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠東新 (1402)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/25	0	0.00	4	36.43	36.55	-4	6,628	-0.06%
2024/06/24	0	0.00	6	36.40	36.40	-6	6,339	-0.09%
2024/06/21	0	0.00	1	35.80	36.30	-1	6,087	-0.02%
2024/06/20	0	0.00	0.2	35.95	36.20	-0.2	5,809	0.00%
2024/06/19	0	0.00	3	35.80	35.80	-3	5,817	-0.05%
2024/06/18	2	35.73	0	0.00	35.90	2	5,839	0.03%
2024/06/17	0	0.00	1	35.25	35.25	-1	5,796	-0.02%
2024/06/14	1	35.55	1	35.50	35.55	0	5,865	0.00%
2024/06/11	5	34.70	2	35.00	34.90	3	6,074	0.05%
2024/06/07	0	0.00	33.8	34.05	34.55	-33.8	6,072	-0.56%
2024/06/04	1	33.90	5	34.04	34.00	-4	5,997	-0.07%
2024/06/03	11	34.17	2	34.18	34.30	9	5,976	0.15%
2024/05/23	2	33.65	2	33.60	33.65	0	5,699	0.00%
2024/05/16	0	0.00	5.2	35.19	35.20	-5.2	5,542	-0.09%
2024/05/10	0.2	34.35	1	34.40	34.45	-0.8	5,287	-0.02%
2024/05/06	0	0.00	1	33.60	33.50	-1	5,101	-0.02%
2024/04/29	0	0.00	1	32.95	33.10	-1	4,812	-0.02%
2024/04/25	1	32.20	2	32.10	32.15	-1	4,661	-0.02%
2024/04/23	2	32.75	1	32.85	32.85	1	4,764	0.02%
2024/04/22	0	0.00	0.3	32.30	32.40	-0.3	4,821	-0.01%
2024/04/19	0	0.00	1	31.40	31.15	-1	4,788	-0.02%
2024/04/12	1	32.50	0	0.00	32.35	1	4,507	0.02%
2024/04/11	0	0.00	1	32.90	32.80	-1	4,491	-0.02%
2024/04/10	0	0.00	4	32.85	32.70	-4	4,526	-0.09%
2024/04/09	0	0.00	1	33.00	32.90	-1	4,541	-0.02%
2024/04/08	2	32.55	0	0.00	32.65	2	4,596	0.04%
2024/03/29	1	33.15	0	0.00	33.25	1	4,671	0.02%
2024/03/27	0	0.00	1	32.85	32.85	-1	4,641	-0.02%
2024/03/21	1	32.50	1.2	32.47	32.70	-0.2	5,412	0.00%
2024/03/20	1	31.85	0	0.00	31.80	1	6,170	0.02%
2024/03/15	1	33.15	0	0.00	32.90	1	6,204	0.02%
2024/03/14	3	32.85	0	0.00	32.90	3	5,903	0.05%
2024/03/12	0	0.00	0	32.20	32.35	0	5,868	0.00%
2024/03/08	0	0.00	2	32.33	32.40	-2	6,094	-0.03%
2024/03/04	1	31.90	0	0.00	31.85	1	6,898	0.01%
2024/02/29	0	0.00	1.5	32.29	32.60	-1.5	7,360	-0.02%
2024/02/26	0	0.00	1	31.60	31.40	-1	7,429	-0.01%
2024/02/23	0	0.00	1	31.75	31.65	-1	7,580	-0.01%
2024/02/22	1	31.75	2	31.73	31.90	-1	7,781	-0.01%
2024/02/20	1	31.30	1	31.50	31.60	0	7,914	0.00%
2024/02/19	1	31.35	0	0.00	31.35	1	7,963	0.01%
2024/02/02	0	0.00	2	31.20	31.05	-2	8,225	-0.02%
2024/01/12	1	31.30	0	0.00	31.40	1	8,720	0.01%
2024/01/11	1	31.30	1	31.40	31.45	0	8,788	0.00%
2024/01/04	0	0.00	8	31.65	31.75	-8	9,258	-0.09%
2024/01/02	0	0.00	1	31.35	31.55	-1	9,340	-0.01%
2023/12/27	0	0.00	3	31.42	31.40	-3	9,325	-0.03%
2023/12/20	1	31.35	0	0.00	31.25	1	9,118	0.01%
2023/12/19	0	0.00	1	31.50	31.45	-1	8,898	-0.01%
2023/12/06	0	0.00	2	31.78	31.65	-2	8,731	-0.02%
2023/12/04	0	0.00	4	31.59	31.60	-4	8,528	-0.05%
2023/12/01	0	0.00	4.2	30.95	30.95	-4.2	8,366	-0.05%
2023/11/30	0	0.00	1	31.00	30.60	-1	8,250	-0.01%
2023/11/27	0	0.00	0.5	30.90	30.45	-0.5	7,706	-0.01%
2023/11/21	0	0.00	1	30.40	30.40	-1	7,084	-0.01%
2023/11/20	3	29.95	0	0.00	29.95	3	6,974	0.04%
2023/11/17	0	30.80	0	0.00	30.75	0	6,888	0.00%
2023/11/16	0	0.00	0.2	30.70	30.85	-0.2	6,846	0.00%
2023/11/07	0	0.00	1	30.20	30.20	-1	6,794	-0.01%
2023/11/06	0	0.00	1	30.00	30.25	-1	6,816	-0.01%
2023/10/25	0	0.00	1.9	29.10	29.10	-1.9	6,735	-0.03%
2023/10/18	0	0.00	2	29.15	29.00	-2	6,918	-0.03%
2023/10/12	1	29.25	0	0.00	29.25	1	7,103	0.01%
2023/10/11	0	0.00	40	29.19	29.20	-40	7,094	-0.56%
2023/09/18	0	0.00	4	29.50	29.50	-4	7,578	-0.05%
2023/09/13	2	28.80	0	0.00	29.15	2	6,488	0.03%
2023/09/11	2	28.50	0	0.00	28.70	2	6,585	0.03%
2023/09/08	1	28.30	0	0.00	28.50	1	6,577	0.02%
2023/09/07	2	28.50	0	0.00	28.40	2	6,607	0.03%
2023/09/06	23	28.60	0	0.00	28.60	23	6,585	0.35%
2023/08/31	8	28.19	0	0.00	28.15	8	6,535	0.12%
2023/08/28	1	28.20	0	0.00	28.15	1	6,422	0.02%
2023/08/24	2	28.25	0	0.00	28.35	2	6,967	0.03%
2023/08/23	10	28.35	0	0.00	28.35	10	6,916	0.14%
2023/08/18	1	28.80	0	0.00	28.75	1	6,960	0.01%
2023/08/17	0	0.00	4	28.43	28.50	-4	6,954	-0.06%
2023/08/16	0.1	28.80	3	28.70	28.60	-2.9	6,909	-0.04%
2023/08/15	0	0.00	1	29.35	29.15	-1	6,812	-0.01%
2023/08/14	0	29.50	2	29.43	29.30	-2	6,805	-0.03%
2023/08/11	0	29.55	0	0.00	29.50	0	6,846	0.00%
2023/08/10	0	0.00	0	29.55	29.45	0	6,892	0.00%
2023/08/04	1	29.55	0	0.00	29.50	1	6,833	0.01%
2023/08/02	1	29.60	0	0.00	29.55	1	6,812	0.01%
2023/07/28	2.1	29.68	0	0.00	29.70	2.1	6,730	0.03%
2023/07/26	1	29.45	1	29.50	29.50	0	6,678	0.00%
2023/07/25	8	29.21	0	0.00	29.25	8	6,659	0.12%
2023/07/21	1	29.60	0	0.00	29.60	1	6,601	0.02%
2023/07/19	1.5	29.82	0	0.00	29.75	1.5	6,559	0.02%
2023/07/18	3	29.97	0	0.00	30.00	3	6,469	0.05%
2023/07/17	7	30.44	0	0.00	30.30	7	6,352	0.11%
2023/07/13	0	0.00	4	32.46	32.20	-4	6,149	-0.07%
2023/07/07	4	31.86	10	31.90	32.05	-6	6,234	-0.10%
2023/07/06	5	32.29	1	32.80	32.20	4	6,204	0.06%
2023/07/05	0	0.00	1	33.40	33.35	-1	6,031	-0.02%
2023/06/30	0	0.00	3	33.50	33.45	-3	5,999	-0.05%
2023/06/29	0	0.00	0.2	33.50	33.40	-0.2	5,977	0.00%
2023/06/28	0	0.00	1	33.55	33.55	-1	5,985	-0.02%
2023/06/26	0	0.00	2	33.45	33.50	-2	5,996	-0.03%
2023/06/16	0	0.00	9	33.12	32.95	-9	6,000	-0.15%
2023/06/15	0	0.00	3	32.93	33.00	-3	5,952	-0.05%
2023/06/14	0	0.00	3	32.73	32.75	-3	6,108	-0.05%
2023/06/13	0	0.00	7	32.61	32.60	-7	6,136	-0.11%
2023/06/12	0	32.55	0	0.00	32.40	0	6,167	0.00%
2023/06/09	0	0.00	1	32.70	32.55	-1	6,231	-0.02%
2023/06/08	0	0.00	1	32.60	32.45	-1	6,312	-0.02%
2023/06/07	0	0.00	1	32.55	32.45	-1	6,413	-0.02%
2023/06/06	0	0.00	2	32.53	32.50	-2	6,684	-0.03%
2023/05/31	0	0.00	1	32.20	32.30	-1	6,635	-0.02%
2023/05/15	6	31.66	0	0.00	31.75	6	6,411	0.09%
2023/05/09	0	0.00	1	32.25	32.25	-1	6,488	-0.02%
2023/05/08	0	0.00	7	32.49	32.60	-7	6,531	-0.11%
2023/05/05	0	0.00	2	32.35	32.35	-2	6,527	-0.03%
2023/05/04	1	32.20	0	0.00	32.25	1	6,583	0.02%
2023/04/06	0	0.00	0.1	31.45	31.35	-0.1	6,715	0.00%
2023/03/31	0	0.00	0	31.50	31.30	0	6,800	0.00%
2023/03/30	2	31.35	1	31.30	31.30	1	7,382	0.01%
2023/03/27	1	31.15	0	0.00	31.20	1	9,180	0.01%
2023/03/24	0	0.00	2	31.10	31.10	-2	10,586	-0.02%
2023/03/23	4	30.89	1	31.00	30.95	3	10,672	0.03%
2023/03/22	3	30.87	0	0.00	30.80	3	10,751	0.03%
2023/03/21	3	30.83	0	0.00	30.75	3	10,925	0.03%
2023/03/17	0.1	31.15	0	0.00	31.00	0.1	11,035	0.00%
2023/03/15	2	31.40	0	0.00	31.25	2	11,209	0.02%
2023/03/09	8	31.62	0	0.00	31.55	8	11,556	0.07%
2023/03/06	0	0.00	1	32.55	32.45	-1	11,929	-0.01%
2023/02/20	1	32.00	0	0.00	32.00	1	12,685	0.01%
2023/02/17	2	31.95	0	0.00	32.00	2	12,906	0.02%
2023/02/16	0	0.00	5.2	32.19	32.25	-5.2	13,072	-0.04%
2023/02/15	5.1	32.01	0	0.00	32.00	5.1	13,090	0.04%
2023/02/14	3	32.10	0	0.00	32.10	3	13,054	0.02%
2023/02/09	6	32.10	0	0.00	32.20	6	13,050	0.05%
2023/02/08	8	32.26	4	32.33	32.25	4	13,085	0.03%
2023/02/07	0	0.00	1	32.60	32.55	-1	13,125	-0.01%
2023/02/06	0	0.00	5	32.45	32.40	-5	13,133	-0.04%
2023/02/03	4	32.30	0	0.00	32.35	4	13,125	0.03%
2023/02/02	3	32.37	3	32.25	32.40	0	13,213	0.00%
2023/02/01	5	32.34	3	32.42	32.70	2	13,162	0.02%
2023/01/31	9	32.71	0.7	32.70	32.70	8.3	13,161	0.06%
2023/01/30	0	0.00	2	32.98	33.30	-2	13,123	-0.02%
2023/01/11	0	0.00	8	32.60	32.60	-8	13,227	-0.06%
2023/01/10	0	0.00	2	32.25	32.30	-2	13,184	-0.02%
2023/01/09	0	0.00	1	32.30	32.50	-1	13,181	-0.01%
2023/01/03	1	31.45	0	0.00	31.70	1	13,532	0.01%
2022/12/21	1	31.00	0	0.00	31.30	1	13,305	0.01%
2022/12/20	0	0.00	25	31.05	31.10	-25	12,822	-0.19%
2022/12/19	26	31.41	0	0.00	31.30	26	12,369	0.21%
2022/12/16	0	0.00	5	33.25	32.60	-5	11,756	-0.04%
2022/12/15	0	0.00	1	33.15	32.95	-1	10,479	-0.01%
2022/12/12	0	0.00	1	33.35	33.20	-1	10,162	-0.01%
2022/12/08	1	32.30	0	0.00	33.00	1	10,263	0.01%
2022/12/07	1	32.80	0	0.00	32.80	1	10,196	0.01%
2022/12/06	2	32.90	5	33.20	32.75	-3	9,980	-0.03%
2022/12/05	2	33.10	5	32.95	32.80	-3	9,759	-0.03%
2022/12/01	0	0.00	4	32.73	32.65	-4	9,554	-0.04%
2022/11/30	4	32.16	10	32.62	32.50	-6	9,436	-0.06%
2022/11/25	0	0.00	1	31.65	31.55	-1	8,919	-0.01%
2022/11/23	0	0.00	4	31.00	31.05	-4	9,003	-0.04%
2022/11/22	1	30.65	0	0.00	30.90	1	8,962	0.01%
2022/11/21	6	30.53	0	0.00	30.60	6	8,791	0.07%
2022/11/18	1	31.35	0	0.00	31.35	1	8,579	0.01%
2022/11/17	1	31.40	0	0.00	31.55	1	8,485	0.01%
2022/11/16	3	31.67	0	0.00	31.50	3	8,442	0.04%
2022/11/15	3	31.87	0	0.00	31.65	3	8,304	0.04%
2022/11/14	0	0.00	10	33.08	33.20	-10	8,054	-0.12%
2022/11/11	0	0.00	1	32.00	32.25	-1	7,848	-0.01%
2022/11/08	1	32.45	6	32.77	32.80	-5	7,839	-0.06%
2022/11/07	5	32.20	0	0.00	32.45	5	7,812	0.06%
2022/11/04	5	31.90	0	0.00	32.35	5	7,820	0.06%
2022/11/01	0	0.00	10	32.35	32.45	-10	7,810	-0.13%
2022/10/19	1	30.60	2	31.03	31.00	-1	8,255	-0.01%
2022/10/17	1.1	31.03	1	30.95	30.95	0.1	8,364	0.00%
2022/10/14	1.6	31.60	0	0.00	31.35	1.6	8,476	0.02%
2022/10/12	0.3	31.48	0	0.00	31.95	0.3	8,643	0.00%
2022/10/11	0	31.65	0	0.00	31.40	0	8,632	0.00%
2022/10/07	0	32.00	0	0.00	32.10	0	8,550	0.00%
2022/10/04	1	32.25	1	32.35	32.15	0	8,711	0.00%
2022/09/30	0.1	32.30	0	0.00	32.35	0.1	8,701	0.00%
2022/09/26	0	0.00	1	32.40	32.10	-1	8,566	-0.01%
2022/09/23	0	0.00	2.1	33.13	32.90	-2.1	8,531	-0.02%
2022/09/21	0	0.00	1	32.55	32.80	-1	8,528	-0.01%
2022/09/20	0	0.00	1	32.75	32.80	-1	8,539	-0.01%
2022/09/15	0	0.00	6	33.02	33.00	-6	8,451	-0.07%
2022/09/14	0	0.00	6	32.40	32.15	-6	8,332	-0.07%
2022/09/08	0	0.00	0.1	31.65	31.80	-0.1	8,441	0.00%
2022/08/31	0	0.00	3	32.20	32.75	-3	8,344	-0.04%
2022/08/25	0	0.00	12	31.38	31.65	-12	8,038	-0.15%
2022/08/23	0.1	30.85	0	0.00	30.90	0.1	8,530	0.00%
2022/08/17	10	30.88	0	0.00	30.85	10	8,742	0.11%
2022/08/11	0	0.00	1.5	30.07	30.10	-1.5	8,731	-0.02%
2022/08/08	1	29.40	0	0.00	29.45	1	8,874	0.01%
2022/08/04	6	29.20	0	0.00	29.50	6	9,042	0.07%
2022/08/02	1	30.00	0	0.00	30.00	1	8,871	0.01%
2022/07/29	0	0.00	0	30.20	30.40	0	8,693	0.00%
2022/07/28	3	30.15	0	0.00	30.10	3	8,613	0.03%
2022/07/26	0	0.00	4	32.00	31.75	-4	8,408	-0.05%
2022/07/20	0	0.00	4	32.55	32.30	-4	8,099	-0.05%
2022/07/11	1	31.45	0	0.00	31.50	1	7,491	0.01%
2022/07/05	0	0.00	4	32.10	32.25	-4	7,432	-0.05%
2022/07/01	1	31.20	0	0.00	31.15	1	7,350	0.01%
2022/06/30	0	0.00	1	31.75	31.80	-1	7,333	-0.01%
2022/06/29	1	31.95	0	0.00	32.15	1	7,207	0.01%
2022/06/28	0	0.00	10	31.80	31.85	-10	7,164	-0.14%
2022/06/24	0	0.00	10	31.45	31.30	-10	7,133	-0.14%
2022/06/22	2	31.25	0	0.00	31.05	2	7,151	0.03%
2022/06/17	0	0.00	15	31.00	30.85	-15	7,046	-0.21%
2022/06/07	1	30.70	0	0.00	30.70	1	7,032	0.01%
2022/05/31	0	0.00	2.1	31.15	30.50	-2.1	7,236	-0.03%
2022/05/30	0	0.00	1	31.60	31.80	-1	6,723	-0.01%
2022/05/26	0	0.00	1	31.75	31.75	-1	6,705	-0.01%
2022/05/25	0	0.00	1	31.65	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	2	31.43	31.50	-2	6,834	-0.03%
2022/05/23	0	0.00	8	31.47	31.40	-8	6,833	-0.12%
2022/05/20	1	31.40	0	0.00	31.35	1	6,908	0.01%
2022/05/19	0	0.00	2	31.05	31.15	-2	6,881	-0.03%
2022/05/16	0	0.00	2	30.68	30.90	-2	6,783	-0.03%
2022/05/13	0	0.00	4.3	30.60	31.00	-4.3	6,707	-0.06%
2022/05/10	1.5	29.70	2	29.73	30.15	-0.5	6,408	-0.01%
2022/05/09	1	29.80	2	30.08	29.80	-1	6,403	-0.02%
2022/05/05	0	0.00	1	30.25	30.55	-1	6,400	-0.02%
2022/05/03	0	0.00	5	30.00	29.95	-5	6,420	-0.08%
2022/04/27	3	29.75	0	0.00	29.70	3	6,435	0.05%
2022/04/25	9	29.88	99	29.95	30.00	-90	6,366	-1.41%
2022/04/22	3	30.13	0	0.00	30.35	3	6,245	0.05%
2022/04/20	0	0.00	0.1	30.40	30.50	-0.1	6,267	0.00%
2022/04/13	15	30.67	4	30.66	30.90	11	6,107	0.18%
2022/04/07	0	0.00	1	30.15	29.95	-1	6,014	-0.02%
2022/04/01	0	0.00	0	30.35	30.30	0	5,888	0.00%
2022/03/30	0	0.00	5	30.20	30.30	-5	5,809	-0.09%
2022/03/29	0	0.00	2	30.10	30.35	-2	5,761	-0.03%
2022/03/28	3	30.00	0	0.00	30.20	3	5,716	0.05%
2022/03/25	2	30.38	0	0.00	30.60	2	5,635	0.04%
2022/03/24	0	0.00	4	30.75	30.85	-4	5,568	-0.07%
2022/03/23	0	0.00	2	30.70	30.75	-2	6,002	-0.03%
2022/03/22	0	0.00	1	30.70	30.80	-1	6,006	-0.02%
2022/03/17	5	30.49	5	30.45	30.55	0	5,918	0.00%
2022/03/16	0	0.00	12	30.21	30.45	-12	5,820	-0.21%
2022/03/15	0	0.00	1	30.05	30.20	-1	5,784	-0.02%
2022/03/14	0	0.00	2	30.45	30.55	-2	5,778	-0.03%
2022/03/10	1	29.85	0	0.00	30.20	1	5,817	0.02%
2022/03/09	3	29.60	0	0.00	29.55	3	5,785	0.05%
2022/03/08	3	29.50	0	0.00	29.50	3	5,790	0.05%
2022/03/07	1	29.95	0	0.00	29.50	1	5,772	0.02%
2022/03/02	0	0.00	2	30.15	30.35	-2	6,062	-0.03%
2022/02/24	2	29.60	5	29.60	29.70	-3	6,328	-0.05%
2022/02/22	5	29.73	1	29.80	29.95	4	6,343	0.06%
2022/02/21	0	0.00	1	30.00	30.20	-1	6,280	-0.02%
2022/02/18	0	0.00	33	29.76	30.00	-33	6,347	-0.52%
2022/02/17	1	29.75	0.4	29.75	29.80	0.6	6,513	0.01%
2022/02/15	1	29.45	1	29.40	29.35	0	6,530	0.00%
2022/02/14	1	29.20	27	29.31	29.45	-26	6,539	-0.40%
2022/02/11	0.1	29.40	0	0.00	29.40	0.1	6,560	0.00%
2022/02/10	0.3	29.37	0	0.00	29.60	0.3	6,649	0.00%
2022/02/08	0	0.00	3	29.30	29.20	-3	6,671	-0.04%
2022/01/25	1	28.30	0	0.00	28.60	1	6,715	0.01%
2022/01/21	5	28.75	2	28.85	28.80	3	6,823	0.04%
2022/01/18	11	29.16	0	0.00	29.10	11	6,780	0.16%
2022/01/14	0	0.00	5	29.20	29.20	-5	6,992	-0.07%
2021/12/24	0	0.00	10	28.90	28.90	-10	7,467	-0.13%
2021/12/20	2	28.20	0	0.00	28.40	2	7,684	0.03%
2021/12/13	0	28.50	0	28.70	28.45	0	7,498	0.00%
2021/12/09	0	0.00	2	28.65	28.85	-2	7,482	-0.03%
2021/12/01	5	28.35	3	28.20	28.30	2	7,380	0.03%
2021/11/30	0	0.00	0.3	28.10	27.90	-0.3	7,311	0.00%
2021/11/26	12	28.28	0	0.00	28.25	12	6,936	0.17%
2021/11/25	1	28.30	0.1	28.55	28.55	0.9	6,926	0.01%
2021/11/24	1	28.50	0	0.00	28.80	1	6,802	0.01%
2021/11/23	14	28.73	0	0.00	28.75	14	6,647	0.21%
2021/11/22	10	29.15	0	0.00	29.15	10	6,394	0.16%
2021/11/17	5	29.32	0	0.00	29.35	5	6,236	0.08%
2021/11/16	1	29.35	0	0.00	29.50	1	6,162	0.02%
2021/11/12	1	30.00	1	30.15	30.15	0	6,060	0.00%
2021/11/11	0	0.00	1.6	30.03	30.00	-1.6	6,017	-0.03%
2021/11/10	2.8	29.84	0	0.00	29.90	2.8	6,051	0.05%
2021/11/09	0	0.00	1	29.70	29.90	-1	6,026	-0.02%
2021/11/08	13	29.45	0	0.00	29.45	13	5,942	0.22%
2021/11/05	9	29.30	0	0.00	29.40	9	5,918	0.15%
2021/11/03	10	29.60	0.2	29.65	29.55	9.8	5,896	0.17%
2021/11/01	2	29.00	0	0.00	29.00	2	5,882	0.03%
2021/10/29	0	0.00	2	29.15	29.10	-2	5,849	-0.03%
2021/10/26	5	29.50	0	0.00	29.55	5	6,014	0.08%
2021/10/22	39	29.73	3	29.57	29.40	36	6,457	0.56%
2021/10/21	2	29.90	0	0.00	30.10	2	6,394	0.03%
2021/10/20	2	29.95	0	0.00	29.80	2	6,485	0.03%
2021/10/14	2	29.15	0	0.00	29.05	2	6,484	0.03%
2021/10/12	1	29.10	0	0.00	29.25	1	6,700	0.01%
2021/10/05	6	29.25	0	0.00	29.35	6	6,762	0.09%
2021/10/04	2	29.25	0	0.00	29.35	2	6,845	0.03%
2021/09/30	1	30.00	0	0.00	29.85	1	6,844	0.01%
2021/09/28	4	29.90	0	0.00	30.00	4	6,771	0.06%
2021/09/24	0	0.00	1	29.30	29.35	-1	6,843	-0.01%
2021/09/22	1	28.65	1.1	28.59	28.70	-0.1	6,892	0.00%
2021/09/14	3	29.78	0	0.00	29.75	3	6,764	0.04%
2021/08/31	0	0.00	5	29.70	30.05	-5	7,030	-0.07%
2021/08/19	0.1	28.80	0	0.00	28.30	0.1	7,602	0.00%
2021/08/17	2.1	28.61	0	0.00	28.55	2.1	7,612	0.03%
2021/08/16	1.1	29.23	0	0.00	29.05	1.1	7,620	0.01%
2021/08/11	0	0.00	1	30.00	30.00	-1	7,698	-0.01%
2021/08/09	0	0.00	2	29.80	29.95	-2	7,973	-0.03%
2021/07/30	2	29.90	1	30.05	29.60	1	9,473	0.01%
2021/07/29	12.1	30.88	0	0.00	31.15	12.1	9,574	0.13%
2021/07/28	2	30.90	0	0.00	31.00	2	9,453	0.02%
2021/07/26	31	32.00	0	0.00	31.90	31	9,668	0.32%
2021/07/23	0	0.00	2	32.70	32.75	-2	9,640	-0.02%
2021/07/22	0	0.00	6	33.00	32.90	-6	9,785	-0.06%
2021/07/21	3	32.37	0	0.00	32.50	3	9,889	0.03%
2021/07/20	33	32.60	2	33.15	32.60	31	10,058	0.31%
2021/07/19	0	0.00	1	33.70	33.60	-1	10,150	-0.01%
2021/07/16	0	0.00	5	33.15	33.60	-5	10,793	-0.05%
2021/07/12	0	0.00	2	33.50	32.95	-2	11,706	-0.02%
2021/07/08	0	0.00	3	32.92	32.95	-3	11,633	-0.03%
2021/07/07	1	32.10	0	0.00	32.35	1	11,685	0.01%
2021/07/06	5	32.55	30	32.60	32.55	-25	11,783	-0.21%
2021/07/05	0	0.00	0.1	32.40	32.45	-0.1	11,827	0.00%
2021/07/02	0	0.00	7	32.75	32.20	-7	12,077	-0.06%
2021/07/01	0	0.00	14	32.50	32.45	-14	12,046	-0.12%
2021/06/30	0	0.00	15	32.02	32.00	-15	11,996	-0.13%
2021/06/29	12	31.73	0	0.00	31.90	12	11,990	0.10%
2021/06/28	20	31.91	2	31.85	31.90	18	12,109	0.15%
2021/06/25	0	0.00	8	31.80	31.75	-8	12,240	-0.07%
2021/06/21	2	30.60	0	0.00	30.75	2	12,363	0.02%
2021/06/16	0	0.00	2	31.75	31.85	-2	12,390	-0.02%
2021/06/09	2	31.50	0	0.00	31.50	2	12,505	0.02%
2021/06/08	0	0.00	5	31.95	31.90	-5	12,582	-0.04%
2021/06/07	2	31.70	0	0.00	31.75	2	12,658	0.02%
2021/06/03	1	32.55	0	0.00	32.45	1	12,856	0.01%
2021/06/01	12	31.63	0	0.00	31.90	12	12,821	0.09%
2021/05/31	0	0.00	2	31.60	31.65	-2	12,902	-0.02%
2021/05/28	0	0.00	1	31.25	31.25	-1	13,025	-0.01%
2021/05/27	2	30.58	0	0.00	30.40	2	13,102	0.02%
2021/05/25	0	0.00	2	31.15	31.20	-2	13,880	-0.01%
2021/05/24	2	30.55	0	0.00	30.55	2	13,847	0.01%
2021/05/21	0	30.45	0	0.00	30.50	0	13,881	0.00%
2021/05/20	0	0.00	3	30.20	30.35	-3	13,874	-0.02%
2021/05/19	2	30.30	0	0.00	30.60	2	13,813	0.01%
2021/05/18	8	30.66	4	30.70	30.80	4	13,857	0.03%
2021/05/17	2.3	29.64	6	29.45	29.65	-3.7	13,908	-0.03%
2021/05/14	6.3	30.35	0	0.00	30.75	6.3	13,754	0.05%
2021/05/13	9.4	30.33	10	29.95	30.00	-0.6	13,594	0.00%
2021/05/12	5	32.70	15	30.55	30.65	-10	13,360	-0.07%
2021/05/11	26	33.86	22	32.95	32.75	4	12,933	0.03%
2021/05/10	0	0.00	0	33.75	33.90	0	12,670	0.00%
2021/05/07	6	33.84	0	0.00	33.25	6	12,533	0.05%
2021/05/06	1	33.60	10	33.57	33.85	-9	12,389	-0.07%
2021/05/05	0	0.00	2.2	32.75	32.65	-2.2	12,148	-0.02%
2021/05/04	0	0.00	13	32.39	31.70	-13	11,969	-0.11%
2021/05/03	1	32.70	0	0.00	32.35	1	11,684	0.01%
2021/04/29	10	33.30	5	33.37	33.25	5	11,607	0.04%
2021/04/27	0	0.00	5	32.95	32.85	-5	11,597	-0.04%
2021/04/23	11	32.70	0	0.00	32.55	11	11,376	0.10%
2021/04/22	13	34.20	5	33.56	33.30	8	11,299	0.07%
2021/04/21	0	0.00	1	33.05	33.10	-1	10,647	-0.01%
2021/04/20	13	32.81	12	32.84	33.15	1	10,518	0.01%
2021/04/19	3	32.23	11	32.14	33.40	-8	10,323	-0.08%
2021/04/16	1	31.30	2	31.60	31.90	-1	9,904	-0.01%
2021/04/15	0	0.00	10	31.00	30.95	-10	9,687	-0.10%
2021/04/14	1	30.60	0	0.00	30.60	1	9,661	0.01%
2021/04/13	0	0.00	10	31.25	30.60	-10	9,715	-0.10%
2021/04/08	21	30.40	1	30.50	30.50	20	9,510	0.21%
2021/04/07	10	29.95	0	0.00	30.00	10	9,345	0.11%
2021/03/30	0	0.00	1	30.00	30.00	-1	9,393	-0.01%
2021/03/29	1	29.85	5	29.87	29.90	-4	9,243	-0.04%
2021/03/26	0	0.00	1	29.55	29.75	-1	9,217	-0.01%
2021/03/22	0	0.00	2	29.15	29.40	-2	9,144	-0.02%
2021/03/18	0	0.00	2	29.50	29.50	-2	8,969	-0.02%
2021/03/17	0	0.00	1	29.65	29.45	-1	8,943	-0.01%
2021/03/16	1	29.85	6.2	29.73	29.90	-5.2	8,907	-0.06%
2021/03/15	1	29.65	0	0.00	29.55	1	8,865	0.01%
2021/03/12	1	29.25	2	29.65	29.80	-1	8,896	-0.01%
2021/03/10	0	0.00	5	29.80	29.75	-5	8,862	-0.06%
2021/03/09	0	0.00	5	29.72	29.90	-5	8,855	-0.06%
2021/03/05	0	0.00	6.1	29.40	29.35	-6.1	8,667	-0.07%
2021/03/04	5	29.20	7	29.30	29.40	-2	8,846	-0.02%
2021/03/03	0	0.00	2	29.28	29.35	-2	8,753	-0.02%
2021/02/26	12	29.05	10	28.88	28.95	2	8,447	0.02%
2021/02/25	0	0.00	13	29.23	29.50	-13	8,055	-0.16%
2021/02/24	2	27.78	31.3	27.76	27.75	-29.3	7,569	-0.39%
2021/02/19	3	27.23	5	27.40	27.40	-2	7,606	-0.03%
2021/02/18	0	0.00	3	27.47	27.50	-3	7,725	-0.04%
2021/02/17	11	27.05	1	27.25	27.10	10	7,641	0.13%
2021/02/05	24	26.70	0	0.00	27.05	24	7,543	0.32%
2021/02/03	1	26.55	0	0.00	26.70	1	7,778	0.01%
2021/01/29	7	26.26	0	0.00	26.00	7	7,754	0.09%
2021/01/28	1	26.60	0	0.00	26.45	1	7,641	0.01%
2021/01/27	2	26.58	7.6	26.83	26.50	-5.6	7,542	-0.07%
2021/01/25	0	0.00	10	26.80	26.80	-10	7,457	-0.13%
2021/01/22	0	0.00	8	26.37	26.40	-8	7,481	-0.11%
2021/01/21	1	26.45	1	26.75	26.40	0	7,420	0.00%
2021/01/20	7	26.92	0	0.00	26.40	7	7,367	0.10%
2021/01/19	2	27.25	0	0.00	27.45	2	7,118	0.03%
2021/01/18	2	27.15	2	27.35	27.25	0	7,132	0.00%
2021/01/14	0	0.00	3	28.22	28.10	-3	6,947	-0.04%
2021/01/13	0	0.00	4	28.40	28.40	-4	6,921	-0.06%
2021/01/08	0	0.00	2.7	28.51	28.70	-2.7	6,819	-0.04%
2021/01/07	0	0.00	7.3	28.40	28.35	-7.3	6,769	-0.11%
2021/01/04	1	28.90	1	28.80	28.85	0	6,584	0.00%
2020/12/31	4	28.76	0	0.00	28.95	4	6,491	0.06%
2020/12/30	0	0.00	1	28.80	29.05	-1	6,463	-0.02%
2020/12/29	1	28.60	0	0.00	28.65	1	6,398	0.02%
2020/12/28	1	28.80	0	0.00	28.60	1	6,397	0.02%
2020/12/25	2	28.45	1	28.50	28.55	1	6,364	0.02%
2020/12/24	30	28.25	36	28.16	28.05	-6	6,308	-0.10%
2020/12/22	0	0.00	0.3	27.70	27.70	-0.3	6,247	-0.01%
2020/12/21	0	0.00	1	27.85	27.95	-1	6,346	-0.02%
2020/12/17	0	0.00	2	27.60	27.55	-2	6,485	-0.03%
2020/12/16	0	0.00	11	27.66	27.90	-11	6,526	-0.17%
2020/12/08	2	27.55	1	27.50	27.50	1	7,036	0.01%
2020/12/07	2	27.55	0	0.00	27.60	2	7,007	0.03%
2020/12/04	0	0.00	2	27.65	27.65	-2	7,046	-0.03%
2020/12/03	2	27.65	0	0.00	27.40	2	7,108	0.03%
2020/12/01	2	27.45	0	0.00	27.50	2	7,359	0.03%
2020/11/30	0	0.00	1	27.70	27.40	-1	7,539	-0.01%
2020/11/27	1	27.60	0	0.00	27.70	1	7,373	0.01%
2020/11/25	1	27.90	0	0.00	28.05	1	7,542	0.01%
2020/11/24	12	28.06	0	0.00	28.05	12	7,534	0.16%
2020/11/23	0	0.00	1	28.20	28.25	-1	7,519	-0.01%
2020/11/20	1	27.95	0	0.00	28.15	1	7,425	0.01%
2020/11/19	0	0.00	5	28.15	28.20	-5	7,434	-0.07%
2020/11/18	0	0.00	1	28.10	28.20	-1	7,418	-0.01%
2020/11/17	0	0.00	4	27.95	28.00	-4	7,326	-0.05%
2020/11/16	0	0.00	3	27.48	27.50	-3	7,345	-0.04%
2020/11/12	0	0.00	6	27.37	27.60	-6	7,452	-0.08%
2020/11/11	0	0.00	7	27.65	27.70	-7	7,458	-0.09%
2020/11/10	1	26.75	0	0.00	26.90	1	7,254	0.01%
2020/11/06	3	26.25	0	0.00	26.20	3	7,189	0.04%
2020/11/03	0	0.00	5.2	26.20	26.20	-5.2	7,343	-0.07%
2020/10/23	1	26.20	0	0.00	26.20	1	8,302	0.01%
2020/10/22	2	26.00	0	0.00	26.25	2	8,583	0.02%
2020/10/19	2	26.15	5	26.15	26.10	-3	9,777	-0.03%
2020/10/13	1	25.85	0	0.00	25.70	1	10,653	0.01%
2020/09/30	1	25.40	0	0.00	25.30	1	11,480	0.01%
2020/09/23	1	25.55	0	0.00	25.55	1	11,728	0.01%
2020/09/22	7	25.68	0	0.00	25.65	7	11,731	0.06%
2020/09/21	4.5	25.81	0	0.00	25.85	4.5	11,656	0.04%
2020/09/18	0	0.00	11.3	25.90	25.75	-11.3	11,659	-0.10%
2020/09/17	0	0.00	2	25.80	25.95	-2	11,518	-0.02%
2020/09/15	1	26.15	0	0.00	26.15	1	11,387	0.01%
2020/09/11	0	0.00	3	26.50	26.45	-3	11,306	-0.03%
2020/09/10	8	26.89	0	0.00	26.65	8	11,332	0.07%
2020/09/09	0	0.00	5	26.87	26.90	-5	11,390	-0.04%
2020/09/08	1	27.25	1	27.40	27.00	0	11,374	0.00%
2020/09/07	2	27.20	4	27.55	27.30	-2	11,348	-0.02%
2020/09/04	4	26.99	0	0.00	26.90	4	11,400	0.04%
2020/09/03	1	26.95	1	26.95	26.80	0	11,372	0.00%
2020/09/02	1	26.35	0	0.00	26.55	1	11,262	0.01%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/27	0	0.00	6	26.00	26.20	-6	11,261	-0.05%
2020/08/25	1	26.20	0	0.00	26.30	1	11,317	0.01%
2020/08/24	1	26.05	0	0.00	26.00	1	11,736	0.01%
2020/08/20	0	0.00	10	26.15	25.65	-10	11,798	-0.08%
2020/08/19	1	26.35	0	0.00	26.30	1	11,714	0.01%
2020/08/18	2	26.45	0	0.00	26.50	2	11,700	0.02%
2020/08/17	8	26.34	4	26.45	26.40	4	11,752	0.03%
2020/08/14	1	26.25	0	0.00	26.25	1	11,786	0.01%
2020/08/13	1	26.25	0.3	26.30	26.35	0.7	12,101	0.01%
2020/08/10	0	0.00	2	26.35	26.45	-2	12,453	-0.02%
2020/08/07	0	0.00	1	26.40	26.35	-1	12,544	-0.01%
2020/08/06	0	0.00	8	26.45	26.20	-8	12,602	-0.06%
2020/08/05	5	26.35	0	0.00	26.10	5	12,770	0.04%
2020/08/04	3	25.92	0	0.00	26.05	3	12,853	0.02%
2020/08/03	4	26.25	0	0.00	26.10	4	13,049	0.03%
2020/07/31	2	25.55	0	0.00	25.60	2	13,272	0.02%
2020/07/30	1	25.55	0	0.00	25.70	1	14,646	0.01%
2020/07/29	4	25.48	0	0.00	25.45	4	15,192	0.03%
2020/07/28	7	25.56	0	0.00	25.45	7	15,219	0.05%
2020/07/27	18	26.30	5	26.45	26.00	13	15,254	0.09%
2020/07/24	9	29.68	8	29.59	29.20	1	14,634	0.01%
2020/07/21	0	0.00	3	30.35	30.30	-3	14,329	-0.02%
2020/07/17	2	30.50	13	30.63	30.15	-11	14,175	-0.08%
2020/07/16	0	0.00	6	30.37	30.50	-6	14,198	-0.04%
2020/07/15	0	0.00	10	29.85	29.80	-10	14,096	-0.07%
2020/07/13	1	29.60	12	29.41	29.60	-11	14,039	-0.08%
2020/07/09	0	0.00	8	29.18	28.95	-8	14,089	-0.06%
2020/07/08	1	28.95	3	29.10	29.10	-2	14,334	-0.01%
2020/07/07	2	29.00	4	29.00	29.05	-2	14,460	-0.01%
2020/07/03	6	28.93	8	28.95	28.90	-2	14,468	-0.01%
2020/07/02	2	28.55	0	0.00	28.90	2	14,485	0.01%
2020/06/30	0	0.00	2	27.83	27.90	-2	14,509	-0.01%
2020/06/29	1	27.50	0	0.00	27.60	1	14,654	0.01%
2020/06/19	1	27.40	0	0.00	27.40	1	15,054	0.01%
2020/06/16	1	27.45	0	0.00	27.50	1	15,417	0.01%
2020/06/15	0.1	27.30	0	0.00	27.20	0.1	15,649	0.00%
2020/06/11	0.1	27.80	2	28.43	27.70	-1.9	15,728	-0.01%
2020/06/09	0	0.00	2	28.10	28.40	-2	16,010	-0.01%
2020/06/08	3	28.03	0	0.00	28.15	3	16,055	0.02%
2020/06/05	0	0.00	2	27.80	27.80	-2	15,962	-0.01%
2020/06/04	1	27.80	1	27.65	27.80	0	15,987	0.00%
2020/06/03	0	0.00	6	27.66	27.80	-6	16,061	-0.04%
2020/06/02	6	27.43	0	0.00	27.35	6	15,979	0.04%
2020/06/01	0	0.00	3	27.30	27.30	-3	15,947	-0.02%
2020/05/27	0	0.00	1	27.45	27.30	-1	15,522	-0.01%
2020/05/26	0	0.00	4	27.33	27.30	-4	15,573	-0.03%
2020/05/25	1	26.55	0	0.00	26.90	1	15,559	0.01%
2020/05/21	3	27.60	3	27.65	27.50	0	15,412	0.00%
2020/05/20	7	27.79	3	27.73	27.60	4	15,281	0.03%
2020/05/19	2	27.45	6	27.24	27.40	-4	15,000	-0.03%
2020/05/18	5	27.00	1	26.95	26.95	4	14,833	0.03%
2020/05/15	7	26.51	0	0.00	26.40	7	14,753	0.05%
2020/05/14	5	26.65	6	26.61	26.65	-1	14,663	-0.01%
2020/05/13	2	26.58	0	0.00	26.60	2	14,564	0.01%
2020/05/12	3	26.87	6	26.70	26.85	-3	14,476	-0.02%
2020/05/11	5.1	27.42	6	27.50	27.25	-0.9	14,283	-0.01%
2020/05/08	4	27.43	2	27.60	27.25	2	14,144	0.01%
2020/05/07	2.1	27.38	15	27.25	27.35	-12.9	13,904	-0.09%
2020/05/06	43	29.52	32	29.55	28.25	11	13,471	0.08%
2020/05/05	15	27.50	1	26.45	28.05	14	11,940	0.12%
2020/04/30	1.1	25.82	4	25.86	26.00	-2.9	11,141	-0.03%
2020/04/29	1	25.15	0	0.00	25.10	1	11,081	0.01%
2020/04/28	0	0.00	4	25.05	24.90	-4	11,065	-0.04%
2020/04/27	10	24.75	3	24.48	24.75	7	11,124	0.06%
2020/04/24	14	23.89	0	0.00	23.75	14	10,988	0.13%
2020/04/23	1	23.90	0	0.00	23.90	1	10,816	0.01%
2020/04/22	2	23.85	0	0.00	23.85	2	10,708	0.02%
2020/04/21	1	23.95	0	0.00	23.95	1	10,699	0.01%
2020/04/20	3	24.77	0	0.00	24.65	3	10,466	0.03%
2020/04/17	2	24.95	2	25.15	24.85	0	10,346	0.00%
2020/04/16	3	24.75	0	0.00	24.75	3	10,245	0.03%
2020/04/15	2	25.25	0	0.00	25.30	2	10,071	0.02%
2020/04/10	0	0.00	1	24.95	24.70	-1	9,553	-0.01%
2020/04/08	0	0.00	23	23.80	23.85	-23	9,316	-0.25%
2020/03/31	1	22.55	0	0.00	22.55	1	8,775	0.01%
2020/03/26	0	0.00	1.1	22.44	22.65	-1.1	8,414	-0.01%
2020/03/25	0	0.00	1	22.45	22.45	-1	8,375	-0.01%
2020/03/24	0	0.00	3	21.17	21.35	-3	8,272	-0.04%
2020/03/20	11	21.45	3	21.87	21.85	8	8,072	0.10%
2020/03/19	12	21.10	0	0.00	21.15	12	7,875	0.15%
2020/03/18	2	22.35	0	0.00	22.15	2	7,674	0.03%
2020/03/17	4	22.55	4	22.85	22.65	0	7,638	0.00%
2020/03/13	10	23.00	2	24.00	23.90	8	7,342	0.11%
2020/03/12	6	25.89	1	25.60	25.30	5	6,851	0.07%
2020/03/11	0.1	27.20	0	0.00	27.20	0.1	6,693	0.00%
2020/03/10	4	27.14	0	0.00	27.10	4	6,674	0.06%
2020/03/09	1	27.65	0	0.00	27.60	1	6,644	0.02%
2020/03/02	1	28.05	0	0.00	28.00	1	6,554	0.02%
2020/02/13	0	0.00	4	28.90	28.90	-4	6,924	-0.06%
2020/02/07	1	28.31	0	0.00	28.20	1	7,192	0.01%
2020/02/06	0	0.00	1	28.95	28.85	-1	7,214	-0.01%
2020/02/05	1	28.55	0	0.00	28.60	1	7,457	0.01%
2020/02/03	11	28.45	7	28.42	28.15	4	7,590	0.05%
2020/01/30	8	28.28	1	28.40	28.00	7	7,325	0.10%
2020/01/13	0	0.00	114	29.50	29.50	-114	7,107	-1.60%	大賣/鉅額交易
2020/01/08	2	28.95	2	29.05	29.05	0	7,456	0.00%
2020/01/06	5	29.67	0	0.00	29.55	5	7,566	0.07%
2020/01/03	1	30.00	0	0.00	30.00	1	7,595	0.01%
2019/12/24	2	30.28	2	30.05	30.05	0	7,801	0.00%
2019/12/20	0	0.00	2	30.40	30.55	-2	7,744	-0.03%
2019/12/13	0	0.00	10	29.50	29.50	-10	7,658	-0.13%
2019/12/12	10	29.25	0	0.00	29.30	10	7,633	0.13%
2019/12/11	0	0.00	2	29.20	29.30	-2	7,651	-0.03%
2019/12/05	3	29.40	0	0.00	29.25	3	7,858	0.04%
2019/12/03	1.4	29.48	0	0.00	29.55	1.4	7,920	0.02%
2019/11/26	1	30.00	2	30.05	29.95	-1	7,928	-0.01%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/20	1	29.85	0	0.00	29.80	1	7,717	0.01%
2019/11/18	1	29.75	0	0.00	29.85	1	7,765	0.01%
2019/11/14	1	29.80	0	0.00	29.75	1	7,829	0.01%
2019/11/13	3	29.92	0	0.00	29.80	3	7,893	0.04%
2019/11/08	2	30.35	2	30.25	30.25	0	8,145	0.00%
2019/11/05	110	30.78	0	0.00	30.75	110	7,971	1.38%	大買/鉅額交易
2019/11/04	12	30.34	34	30.40	30.50	-22	7,924	-0.28%
2019/11/01	0	0.00	5	29.90	29.70	-5	7,703	-0.06%
2019/10/30	2	29.50	1.1	29.45	29.55	0.9	7,697	0.01%
2019/10/29	1	29.00	1	29.05	29.05	0	7,796	0.00%
2019/10/28	2	29.05	0	0.00	29.05	2	7,921	0.03%
2019/10/21	10	29.25	1	29.35	29.40	9	8,119	0.11%
2019/10/18	0	0.00	2	29.60	29.20	-2	8,162	-0.02%
2019/10/17	0	0.00	1	29.35	29.50	-1	8,119	-0.01%
2019/10/16	1	29.35	2	29.35	29.25	-1	8,150	-0.01%
2019/10/15	1	28.80	0	0.00	29.25	1	8,205	0.01%
2019/10/14	0	0.00	4	28.81	28.80	-4	8,179	-0.05%
2019/10/03	4	28.14	0	0.00	28.20	4	8,039	0.05%
2019/09/20	1	28.75	0	0.00	29.15	1	8,094	0.01%
2019/09/17	4	29.20	0	0.00	29.30	4	7,927	0.05%
2019/09/16	0	0.00	5	29.43	29.50	-5	7,988	-0.06%
2019/09/12	0	0.00	1	29.10	29.00	-1	7,960	-0.01%
2019/09/11	0	0.00	10	29.00	28.90	-10	8,052	-0.12%
2019/09/05	1	29.05	0	0.00	29.20	1	7,893	0.01%
2019/09/04	1	28.85	0	0.00	28.85	1	7,829	0.01%
2019/09/03	2	28.65	0	0.00	28.70	2	7,812	0.03%
2019/09/02	4	28.51	0	0.00	28.70	4	7,744	0.05%
2019/08/30	2	28.30	0	0.00	28.50	2	7,747	0.03%
2019/08/29	2	27.90	0	0.00	28.20	2	7,720	0.03%
2019/08/27	2	27.75	0	0.00	27.75	2	7,703	0.03%
2019/08/23	1	28.10	0	0.00	28.25	1	7,760	0.01%
2019/08/19	0	0.00	1	28.75	28.55	-1	7,767	-0.01%
2019/08/16	0	0.00	1	28.25	28.30	-1	7,765	-0.01%
2019/08/15	14	27.45	0	0.00	27.50	14	7,756	0.18%
2019/08/14	1	28.30	0	0.00	28.30	1	7,584	0.01%
2019/08/13	2	28.15	0	0.00	28.05	2	7,824	0.03%
2019/08/12	1	28.50	0	0.00	28.45	1	7,869	0.01%
2019/08/07	2	28.55	0	0.00	28.55	2	7,978	0.03%
2019/08/02	2	28.90	0	0.00	28.90	2	8,073	0.02%
2019/08/01	2	29.25	0	0.00	29.25	2	8,131	0.02%
2019/07/31	3	29.60	1	29.80	29.60	2	8,115	0.02%
2019/07/30	1	30.05	0	0.00	30.00	1	8,089	0.01%
2019/07/26	3	30.08	0	0.00	30.15	3	8,149	0.04%
2019/07/25	1	30.35	0	0.00	30.25	1	8,296	0.01%
2019/07/24	1	30.55	0	0.00	30.50	1	8,280	0.01%
2019/07/23	7	30.96	2	31.15	30.80	5	8,336	0.06%
2019/07/22	4	31.35	0	0.00	31.25	4	8,296	0.05%
2019/07/19	2	31.80	0	0.00	31.50	2	8,213	0.02%
2019/07/18	2	33.93	0	0.00	33.90	2	8,054	0.02%
2019/07/17	2	34.05	0	0.00	34.10	2	7,979	0.03%
2019/07/10	1	34.00	10	33.90	33.90	-9	7,934	-0.11%
2019/07/08	2	34.05	0	0.00	34.10	2	8,007	0.02%
2019/07/05	2	34.15	0	0.00	34.20	2	8,161	0.02%
2019/07/03	1	34.00	1	34.05	34.05	0	8,437	0.00%
2019/07/02	2	34.00	0	0.00	34.05	2	8,631	0.02%
2019/07/01	1	33.80	0	0.00	33.85	1	8,711	0.01%
2019/06/26	0	0.00	1	33.55	33.50	-1	8,765	-0.01%
2019/06/21	1	33.10	0	0.00	33.10	1	8,901	0.01%
2019/06/14	1	32.80	0	0.00	32.70	1	8,845	0.01%
2019/06/12	0	0.00	1	33.10	33.10	-1	8,899	-0.01%
2019/05/29	0	0.00	1	32.00	32.25	-1	8,991	-0.01%
2019/05/27	0	0.00	2	32.00	31.50	-2	9,002	-0.02%
2019/05/24	0	0.00	2	31.45	31.35	-2	8,897	-0.02%
2019/05/22	1	31.55	1	31.55	31.50	0	8,890	0.00%
2019/05/21	3	32.58	0	0.00	32.05	3	8,831	0.03%
2019/05/20	2	32.90	0	0.00	32.60	2	8,623	0.02%
2019/05/14	0	0.00	1	31.45	31.50	-1	8,376	-0.01%
2019/05/07	0	0.00	2	32.55	32.80	-2	8,263	-0.02%
2019/05/06	1	32.75	0	0.00	32.65	1	8,232	0.01%
2019/04/30	0	0.00	1	33.90	33.70	-1	8,018	-0.01%
2019/04/29	0	0.00	1	33.75	33.65	-1	8,013	-0.01%
2019/04/19	2	31.88	0	0.00	31.95	2	8,360	0.02%
2019/04/11	2	32.70	0	0.00	32.30	2	8,581	0.02%
2019/04/08	0	0.00	11	32.52	32.10	-11	8,300	-0.13%
2019/04/02	0	0.00	2	31.00	31.00	-2	7,902	-0.03%
2019/04/01	0	0.00	0.9	30.50	30.50	-0.9	7,901	-0.01%
2019/03/28	4	30.58	0	0.00	30.85	4	7,892	0.05%
2019/03/27	1	31.00	0	0.00	31.05	1	7,842	0.01%
2019/03/26	2	31.03	0	0.00	30.90	2	7,844	0.03%
2019/03/25	4	31.03	0	0.00	31.30	4	7,838	0.05%
2019/03/22	0	0.00	1	31.10	31.30	-1	7,821	-0.01%
2019/03/21	0	0.00	2	30.90	31.00	-2	7,870	-0.03%
2019/03/20	0	0.00	1	30.70	30.50	-1	7,905	-0.01%
2019/03/19	2	30.60	0	0.00	30.50	2	7,973	0.03%
2019/02/25	2	31.53	0	0.00	31.50	2	8,465	0.02%
2019/02/19	0	0.00	1	31.00	30.70	-1	9,152	-0.01%
2019/02/13	1	29.95	0	0.00	30.00	1	9,085	0.01%
2019/02/12	2	29.55	0	0.00	29.80	2	9,064	0.02%
2019/01/30	0	0.00	5	29.15	29.70	-5	8,984	-0.06%
2019/01/29	0	0.00	1	29.40	29.40	-1	8,912	-0.01%
2019/01/28	1	29.60	0	0.00	29.70	1	8,879	0.01%
2019/01/23	0	0.00	6	29.35	29.35	-6	8,947	-0.07%
2019/01/15	0	0.00	1	29.45	29.55	-1	9,229	-0.01%
2019/01/09	0	0.00	0.1	29.25	29.30	-0.1	9,492	0.00%
2019/01/03	0	0.00	2	28.15	28.20	-2	10,232	-0.02%
2019/01/02	0	0.00	2	28.00	28.05	-2	10,398	-0.02%
2018/12/28	0	0.00	1	27.85	27.90	-1	10,424	-0.01%
2018/12/27	0	0.00	10	27.70	27.50	-10	10,478	-0.10%
2018/12/24	0	0.00	6	28.05	28.25	-6	10,708	-0.06%
2018/12/22	2	27.60	0	0.00	27.50	2	10,842	0.02%
2018/12/19	0	0.00	2	28.40	28.50	-2	10,948	-0.02%
2018/12/17	0	0.00	2	28.55	28.80	-2	11,426	-0.02%
2018/12/14	0	0.00	0.1	28.25	28.15	-0.1	11,796	0.00%
2018/12/13	2	28.38	0	0.00	28.45	2	11,923	0.02%
2018/12/11	0	0.00	1	28.80	28.65	-1	12,027	-0.01%
2018/12/07	0	0.00	1	28.45	28.75	-1	12,390	-0.01%
2018/12/05	3	28.23	0	0.00	28.40	3	12,999	0.02%
2018/12/04	15	28.66	0	0.00	28.60	15	13,179	0.11%
2018/11/30	0	0.00	1	28.65	28.45	-1	13,246	-0.01%
2018/11/26	1	28.40	0	0.00	28.75	1	13,324	0.01%
2018/11/20	3	29.10	0	0.00	29.25	3	13,803	0.02%
2018/11/19	2	29.35	0	0.00	29.45	2	14,145	0.01%
2018/11/16	4	29.63	0	0.00	29.35	4	14,578	0.03%
2018/11/06	0	0.00	1	31.05	30.90	-1	15,321	-0.01%
2018/11/05	1	30.55	0	0.00	30.85	1	15,279	0.01%
2018/10/30	0	0.00	10	30.40	30.15	-10	15,259	-0.07%
2018/10/26	10	29.75	0	0.00	30.00	10	15,210	0.07%
2018/10/24	1	30.70	0	0.00	30.70	1	15,158	0.01%
2018/10/19	9	31.30	2	31.40	31.25	7	15,040	0.05%
2018/10/18	0	0.00	3	32.20	32.05	-3	14,906	-0.02%
2018/10/16	4	31.65	13	31.07	31.05	-9	14,994	-0.06%
2018/10/12	4	32.80	0	0.00	33.25	4	14,868	0.03%
2018/10/11	10	32.50	0	0.00	32.35	10	15,030	0.07%
2018/10/09	10	35.15	0	0.00	35.85	10	14,779	0.07%
2018/10/08	0	0.00	1	34.90	35.05	-1	14,603	-0.01%
2018/10/02	0	0.00	5	35.05	35.40	-5	14,917	-0.03%
2018/10/01	1	34.80	0	0.00	34.80	1	15,055	0.01%
2018/09/28	10	35.35	0	0.00	35.70	10	15,180	0.07%
2018/09/26	3	35.90	1	36.10	36.00	2	15,398	0.01%
2018/09/25	10	36.30	0	0.00	36.20	10	15,450	0.06%
2018/09/21	0	0.00	13	37.14	37.40	-13	15,309	-0.09%
2018/09/20	11	35.68	42	36.59	35.80	-31	14,943	-0.21%
2018/09/19	52	36.87	10	36.95	37.00	42	14,610	0.29%
2018/09/13	0	0.00	2	35.65	35.65	-2	13,939	-0.01%
2018/09/12	25	36.07	38	35.44	35.45	-13	13,754	-0.09%
2018/09/11	11	35.43	1	35.20	35.45	10	13,492	0.07%
2018/09/10	10	34.78	10	34.95	34.50	0	13,213	0.00%
2018/09/06	1	34.35	0	0.00	34.35	1	12,986	0.01%
2018/09/05	0	0.00	1	35.05	34.70	-1	12,867	-0.01%
2018/09/03	2	35.00	0	0.00	34.60	2	12,558	0.02%
2018/08/30	20	36.23	72	35.71	35.70	-52	12,333	-0.42%
2018/08/29	0	0.00	20	35.58	35.70	-20	12,200	-0.16%
2018/08/28	9	35.94	0	0.00	35.95	9	12,067	0.07%
2018/08/27	20	35.65	0	0.00	35.70	20	11,937	0.17%
2018/08/24	61	36.02	20	36.15	36.00	41	11,651	0.35%
2018/08/23	13.8	36.74	43	36.27	37.25	-29.2	11,349	-0.26%
2018/08/22	46	35.30	22	35.49	35.20	24	10,837	0.22%
2018/08/21	0	0.00	6.1	33.75	34.05	-6.1	10,315	-0.06%
2018/08/17	0	0.00	1	32.40	32.45	-1	9,994	-0.01%
2018/08/15	15	32.93	17	32.04	32.25	-2	9,932	-0.02%
2018/08/14	0	0.00	1	32.55	32.75	-1	9,740	-0.01%
2018/08/10	1	31.95	0	0.00	31.80	1	9,675	0.01%
2018/08/08	0	0.00	1	32.05	32.20	-1	9,674	-0.01%
2018/08/07	2	31.80	0	0.00	32.00	2	9,648	0.02%
2018/08/01	1	32.00	0	0.00	32.30	1	9,203	0.01%
2018/07/30	0	0.00	0	32.05	32.15	0	9,084	0.00%
2018/07/27	0	0.00	0.9	32.10	32.25	-0.9	9,071	-0.01%
2018/07/24	0	0.00	2	32.80	32.65	-2	9,134	-0.02%
2018/07/23	2	32.63	0	0.00	32.20	2	9,000	0.02%
2018/07/20	0	0.00	4	32.23	32.20	-4	8,874	-0.05%
2018/07/18	0	0.00	1	32.80	33.25	-1	8,444	-0.01%
2018/07/17	0	0.00	10	31.75	32.00	-10	8,072	-0.12%
2018/07/16	1	31.65	0	0.00	31.70	1	7,960	0.01%
2018/07/13	2	32.05	0	0.00	32.10	2	7,921	0.03%
2018/07/12	5	31.60	1	31.80	32.00	4	7,804	0.05%
2018/07/09	0	0.00	1	32.20	32.35	-1	7,233	-0.01%
2018/07/06	1	31.50	1	31.35	31.50	0	6,964	0.00%
2018/07/04	0	0.00	5	30.30	30.80	-5	6,554	-0.08%
2018/06/26	0.6	28.75	0	0.00	28.80	0.6	6,046	0.01%
2018/06/25	0	0.00	1	29.40	29.45	-1	5,984	-0.02%
2018/06/22	0	0.00	3	29.02	28.85	-3	5,907	-0.05%
2018/06/21	0	0.00	2	28.88	28.80	-2	5,896	-0.03%
2018/06/15	0	0.00	1	29.40	29.60	-1	5,668	-0.02%
2018/05/21	0	0.00	0	28.95	28.95	0	5,414	0.00%
2018/05/14	0	0.00	0.3	28.25	28.25	-0.3	6,031	-0.01%
2018/05/10	1	28.20	0	0.00	28.20	1	6,252	0.02%
2018/05/04	0	0.00	2	27.80	27.70	-2	6,372	-0.03%
2018/05/03	3	28.15	0	0.00	28.15	3	6,405	0.05%
2018/05/02	3	28.55	0	28.45	28.60	3	6,429	0.05%
2018/04/30	2	28.40	1	27.90	28.40	1	6,402	0.02%
2018/04/25	0	0.00	5	26.65	27.20	-5	6,418	-0.08%
2018/04/19	0	0.00	0	27.05	27.20	0	6,875	0.00%
2018/04/18	0	0.00	4	26.90	26.90	-4	6,949	-0.06%
2018/04/17	2	26.50	1	26.55	26.50	1	7,049	0.01%
2018/04/16	2	26.60	0	0.00	26.65	2	7,205	0.03%
2018/03/30	1	26.25	0	0.00	26.50	1	8,034	0.01%
2018/03/22	0	0.00	1	26.40	26.30	-1	7,958	-0.01%
2018/03/19	0	0.00	6	26.18	26.15	-6	8,122	-0.07%
2018/03/16	0	0.00	0	26.60	26.75	0	8,054	0.00%
2018/03/07	0	0.00	33	25.65	25.70	-33	7,878	-0.42%
2018/03/06	0	0.00	4	25.70	25.70	-4	8,037	-0.05%
2018/02/26	0	0.00	1	25.90	25.95	-1	7,853	-0.01%
2018/02/22	1	25.10	0	0.00	25.25	1	7,827	0.01%
2018/02/21	0	0.00	1	25.05	25.40	-1	7,785	-0.01%
2018/02/12	1	24.35	0	0.00	24.40	1	7,677	0.01%
2018/02/06	33	24.11	0	0.00	24.30	33	7,175	0.46%
2018/02/02	0	0.00	2	26.50	26.35	-2	6,688	-0.03%
2018/01/23	0	0.00	0.9	26.75	26.90	-0.9	5,930	-0.01%
2018/01/18	3	27.00	0	0.00	27.00	3	5,607	0.05%
2018/01/15	5	27.15	0	0.00	27.30	5	5,416	0.09%
2018/01/08	2	26.53	0	0.00	26.50	2	4,872	0.04%
2018/01/04	0	0.00	0	26.25	26.35	0	4,655	0.00%