遠東新 (1402)-元大-大安券商分點個股進出

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
36.30
漲跌
▲0.10
漲幅
+0.28%
成交量
19,398張
產業
上市紡織類股
882人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠東新 (1402)籌碼相關－元大-大安券商分點個股進出

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-大安券商分點個股進出
元大-大安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
2024/06/21	0	0.00	3	36.35	36.30	-3	6,087	-0.05%
2024/06/20	0	0.00	1	36.05	36.20	-1	5,809	-0.02%
2024/06/19	0	0.00	2	35.85	35.80	-2	5,817	-0.03%
2024/06/18	0	0.00	1	35.75	35.90	-1	5,839	-0.02%
2024/06/14	0	0.00	1	35.50	35.55	-1	5,865	-0.02%
2024/06/11	2	35.30	0	0.00	34.90	2	6,074	0.03%
2024/06/07	1	34.30	0	0.00	34.55	1	6,072	0.02%
2024/06/06	1	33.80	0	0.00	33.95	1	6,009	0.02%
2024/06/04	0	0.00	3	34.00	34.00	-3	5,997	-0.05%
2024/05/22	1	33.90	0	0.00	33.90	1	5,642	0.02%
2024/05/16	0	0.00	6	35.03	35.20	-6	5,542	-0.11%
2024/05/15	0	0.00	5	34.22	34.35	-5	5,357	-0.09%
2024/05/14	0	0.00	0.3	34.10	34.25	-0.3	5,351	-0.01%
2024/05/10	0.3	34.30	6	33.83	34.45	-5.7	5,287	-0.11%
2024/05/07	4	33.69	2	33.45	33.70	2	5,149	0.04%
2024/05/06	0	0.00	3	33.40	33.50	-3	5,101	-0.06%
2024/05/03	0	0.00	1	33.35	33.20	-1	5,032	-0.02%
2024/05/02	4	33.15	1	33.30	33.20	3	4,976	0.06%
2024/04/30	2	32.85	0	0.00	32.50	2	4,851	0.04%
2024/04/29	0	0.00	5	32.95	33.10	-5	4,812	-0.10%
2024/04/24	0	0.00	0.3	32.35	32.35	-0.3	4,669	-0.01%
2024/04/23	0	0.00	5	32.85	32.85	-5	4,764	-0.10%
2024/04/17	10	31.85	0	0.00	31.95	10	4,646	0.22%
2024/04/11	0	0.00	1	32.90	32.80	-1	4,491	-0.02%
2024/03/26	0	0.00	60	32.68	32.60	-60	4,817	-1.25%
2024/03/25	0	0.00	10	32.55	32.40	-10	5,011	-0.20%
2024/03/21	0	0.00	52	32.69	32.70	-52	5,412	-0.96%
2024/03/14	0	0.00	4	32.65	32.90	-4	5,903	-0.07%
2024/02/29	0	0.00	1	32.30	32.60	-1	7,360	-0.01%
2024/02/27	0	0.00	3	31.77	31.65	-3	7,378	-0.04%
2024/02/23	0	0.00	7	31.73	31.65	-7	7,580	-0.09%
2024/02/19	0	0.00	1	31.30	31.35	-1	7,963	-0.01%
2024/01/10	0	0.00	2	31.35	31.20	-2	8,999	-0.02%
2023/12/13	2	30.70	0	0.00	30.70	2	7,673	0.03%
2023/12/07	0	0.00	2	31.05	31.10	-2	8,771	-0.02%
2023/12/04	0	0.00	13	31.65	31.60	-13	8,528	-0.15%
2023/11/30	1	30.60	0	0.00	30.60	1	8,250	0.01%
2023/11/28	0	0.00	15	30.95	30.60	-15	7,756	-0.19%
2023/11/22	0	0.00	12	30.70	30.45	-12	7,182	-0.17%
2023/11/20	17	30.09	0	0.00	29.95	17	6,974	0.24%
2023/11/16	0	0.00	12	30.70	30.85	-12	6,846	-0.18%
2023/11/07	2	30.00	0	0.00	30.20	2	6,794	0.03%
2023/11/06	0	0.00	6	30.02	30.25	-6	6,816	-0.09%
2023/10/27	0	0.00	6	29.25	29.25	-6	6,725	-0.09%
2023/10/20	2	28.55	0	0.00	28.85	2	6,867	0.03%
2023/10/19	1	28.95	0	0.00	28.95	1	6,896	0.01%
2023/10/18	0	0.00	3	29.25	29.00	-3	6,918	-0.04%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/09/26	0	0.00	0	28.75	28.60	0	7,364	0.00%
2023/09/21	4	28.85	0	0.00	28.80	4	7,478	0.05%
2023/09/19	2	29.43	0	0.00	29.40	2	7,464	0.03%
2023/09/18	4	29.53	0	0.00	29.50	4	7,578	0.05%
2023/09/11	0	0.00	3	28.70	28.70	-3	6,585	-0.05%
2023/09/08	2	28.40	0	0.00	28.50	2	6,577	0.03%
2023/09/07	1	28.45	0	0.00	28.40	1	6,607	0.02%
2023/08/30	0	0.00	5	28.50	28.55	-5	6,414	-0.08%
2023/08/29	5	28.15	0	0.00	28.30	5	6,387	0.08%
2023/08/28	3	28.30	0	0.00	28.15	3	6,422	0.05%
2023/08/22	0	0.00	1	28.50	28.60	-1	6,918	-0.01%
2023/08/17	5	28.35	0	0.00	28.50	5	6,954	0.07%
2023/08/16	11	28.78	0	0.00	28.60	11	6,909	0.16%
2023/08/15	0	0.00	0.1	29.35	29.15	-0.1	6,812	0.00%
2023/07/31	1	29.75	0	0.00	29.70	1	6,757	0.01%
2023/07/27	1	29.90	0	0.00	29.95	1	6,678	0.01%
2023/07/26	1	29.30	0	0.00	29.50	1	6,678	0.01%
2023/07/24	13	29.43	0	0.00	29.15	13	6,621	0.20%
2023/07/20	1	29.80	0	0.00	29.80	1	6,556	0.02%
2023/07/19	6	29.80	0	0.00	29.75	6	6,559	0.09%
2023/07/18	5	29.95	0	0.00	30.00	5	6,469	0.08%
2023/07/17	21	30.52	0	0.00	30.30	21	6,352	0.33%
2023/07/14	0.1	32.40	20	32.29	32.30	-19.9	6,184	-0.32%
2023/07/11	0	0.00	30	32.35	32.45	-30	6,183	-0.49%
2023/07/10	0	0.00	50	32.25	32.00	-50	6,239	-0.80%
2023/07/07	50	31.85	0	0.00	32.05	50	6,234	0.80%
2023/07/06	135	32.41	100	32.50	32.20	35	6,204	0.56%	大買/
2023/07/03	2	33.35	0.1	33.50	33.45	1.9	5,980	0.03%
2023/06/27	1	33.40	0	0.00	33.50	1	5,996	0.02%
2023/06/26	1	33.50	20	33.45	33.50	-19	5,996	-0.32%
2023/06/19	15	32.75	0	0.00	32.95	15	5,923	0.25%
2023/06/16	0	0.00	16	33.17	32.95	-16	6,000	-0.27%
2023/06/15	0	0.00	25	32.85	33.00	-25	5,952	-0.42%
2023/06/14	0	0.00	60	32.73	32.75	-60	6,108	-0.98%
2023/06/09	0	0.00	20	32.65	32.55	-20	6,231	-0.32%
2023/06/07	0	0.00	10	32.60	32.45	-10	6,413	-0.16%
2023/06/06	0	0.00	150	32.47	32.50	-150	6,684	-2.24%	大賣/鉅額交易
2023/05/18	0	0.00	10	31.95	32.00	-10	6,433	-0.16%
2023/05/16	10	31.60	0	0.00	31.95	10	6,446	0.16%
2023/05/10	20	32.00	0	0.00	32.10	20	6,462	0.31%
2023/05/09	70	32.20	0	0.00	32.25	70	6,488	1.08%
2023/05/08	0	0.00	70	32.51	32.60	-70	6,531	-1.07%
2023/05/05	0	0.00	20	32.40	32.35	-20	6,527	-0.31%
2023/05/04	0	0.00	2	32.30	32.25	-2	6,583	-0.03%
2023/05/02	0	0.00	30	32.17	32.25	-30	6,679	-0.45%
2023/04/27	0	0.00	150	32.00	31.85	-150	6,903	-2.17%	大賣/鉅額交易
2023/04/24	0	0.00	5	31.95	31.90	-5	6,837	-0.07%
2023/04/20	2	31.45	0	0.00	31.45	2	6,890	0.03%
2023/04/17	0	0.00	1	31.55	31.85	-1	6,869	-0.01%
2023/04/11	0	0.00	40	31.70	31.80	-40	6,722	-0.59%
2023/04/10	0	0.00	0.1	31.55	31.45	-0.1	6,717	0.00%
2023/04/07	1	31.35	0	0.00	31.30	1	6,706	0.01%
2023/04/06	0	0.00	40	31.43	31.35	-40	6,715	-0.60%
2023/03/31	0	0.00	60	31.40	31.30	-60	6,800	-0.88%
2023/03/24	1	31.10	0	0.00	31.10	1	10,586	0.01%
2023/03/20	5	30.65	0	0.00	30.80	5	10,993	0.05%
2023/03/10	0	0.00	1	31.20	31.25	-1	11,507	-0.01%
2023/03/07	0	0.00	0	32.50	32.55	0	11,809	0.00%
2023/02/20	0	0.00	2	32.03	32.00	-2	12,685	-0.02%
2023/02/17	1	32.05	0	32.05	32.00	1	12,906	0.01%
2023/02/15	2	32.03	0	0.00	32.00	2	13,090	0.02%
2023/02/10	0	0.00	5	32.35	32.15	-5	13,054	-0.04%
2023/02/09	2	32.13	0	0.00	32.20	2	13,050	0.02%
2023/02/02	80	32.28	0	0.00	32.40	80	13,213	0.61%
2023/02/01	160	32.41	0	0.00	32.70	160	13,162	1.22%	大買/鉅額交易
2023/01/31	80	32.70	0	0.00	32.70	80	13,161	0.61%
2023/01/30	0	0.00	116	33.04	33.30	-116	13,123	-0.88%	大賣/鉅額交易
2023/01/17	115	32.22	0	0.00	32.35	115	12,938	0.89%	大買/鉅額交易
2023/01/12	0	0.00	21	32.74	32.50	-21	13,181	-0.16%
2023/01/11	0	0.00	60	32.45	32.60	-60	13,227	-0.45%
2023/01/10	40	31.98	0	0.00	32.30	40	13,184	0.30%
2023/01/09	0	0.00	40	32.30	32.50	-40	13,181	-0.30%
2023/01/06	20	31.80	20	32.05	31.80	0	13,223	0.00%
2023/01/05	20	31.80	20	32.05	31.70	0	13,327	0.00%
2022/12/22	0	0.00	30	31.65	33.00	-30	13,807	-0.22%
2022/12/20	30	31.00	12	31.00	31.10	18	12,822	0.14%
2022/12/19	117	31.51	0	0.00	31.30	117	12,369	0.95%	大買/鉅額交易
2022/12/16	20	32.73	10	33.25	32.60	10	11,756	0.09%
2022/12/15	20	32.58	20	32.95	32.95	0	10,479	0.00%
2022/12/13	30	32.70	0	0.00	32.65	30	10,365	0.29%
2022/12/12	0	0.00	1	33.25	33.20	-1	10,162	-0.01%
2022/12/09	0	0.00	14	33.14	33.20	-14	10,201	-0.14%
2022/12/08	21	32.45	20	32.95	33.00	1	10,263	0.01%
2022/12/07	0	0.00	3	32.98	32.80	-3	10,196	-0.03%
2022/12/06	0	0.00	25	33.05	32.75	-25	9,980	-0.25%
2022/12/05	2	32.60	0	0.00	32.80	2	9,759	0.02%
2022/11/30	0	0.00	6	32.60	32.50	-6	9,436	-0.06%
2022/11/25	0	0.00	3	31.55	31.55	-3	8,919	-0.03%
2022/11/24	0	0.00	31	31.15	31.80	-31	9,015	-0.34%
2022/11/22	4	30.46	1	30.90	30.90	3	8,962	0.03%
2022/11/21	32	30.36	0	0.00	30.60	32	8,791	0.36%
2022/11/16	2	31.60	0	0.00	31.50	2	8,442	0.02%
2022/11/15	4	31.91	0	0.00	31.65	4	8,304	0.05%
2022/11/14	0	0.00	4	32.93	33.20	-4	8,054	-0.05%
2022/11/11	1	32.00	0	0.00	32.25	1	7,848	0.01%
2022/10/31	0	0.00	3	32.20	32.15	-3	7,859	-0.04%
2022/10/24	0	0.00	1	31.65	31.55	-1	8,310	-0.01%
2022/10/21	0	0.00	1	31.45	31.20	-1	8,343	-0.01%
2022/10/20	1	30.35	1	30.75	31.00	0	8,452	0.00%
2022/10/18	1	30.90	0	0.00	30.85	1	8,263	0.01%
2022/10/17	5	30.65	0	0.00	30.95	5	8,364	0.06%
2022/10/12	0	0.00	1	32.00	31.95	-1	8,643	-0.01%
2022/10/11	1	31.40	4	31.68	31.40	-3	8,632	-0.03%
2022/10/07	1	32.20	0	0.00	32.10	1	8,550	0.01%
2022/09/29	1	32.60	0	0.00	32.70	1	8,640	0.01%
2022/09/28	3	32.80	0	0.00	32.35	3	8,598	0.03%
2022/09/22	0	0.00	2	32.98	32.80	-2	8,566	-0.02%
2022/09/16	0	0.00	0.3	32.80	32.00	-0.3	8,589	0.00%
2022/09/14	50	32.15	50	32.35	32.15	0	8,332	0.00%
2022/09/01	1	31.85	0	0.00	31.70	1	8,362	0.01%
2022/08/31	0.3	31.95	0	0.00	32.75	0.3	8,344	0.00%
2022/08/30	0	0.00	4	31.95	32.15	-4	8,202	-0.05%
2022/08/26	4	31.70	0	0.00	31.65	4	8,041	0.05%
2022/08/25	0	0.00	5	31.30	31.65	-5	8,038	-0.06%
2022/08/19	5	30.75	0	0.00	30.90	5	8,662	0.06%
2022/08/17	0	0.00	5	30.75	30.85	-5	8,742	-0.06%
2022/08/12	0	30.25	0	0.00	30.30	0	8,691	0.00%
2022/08/05	1	29.50	0	0.00	29.65	1	9,067	0.01%
2022/08/04	1	29.50	0	0.00	29.50	1	9,042	0.01%
2022/08/02	5	29.95	0	0.00	30.00	5	8,871	0.06%
2022/07/28	10	30.35	0	0.00	30.10	10	8,613	0.12%
2022/07/27	0	0.00	35	31.78	31.75	-35	8,530	-0.41%
2022/07/22	30	32.13	0	0.00	32.15	30	8,324	0.36%
2022/07/21	10	32.30	10	32.55	32.40	0	8,236	0.00%
2022/07/18	0	0.00	3	32.00	32.15	-3	7,850	-0.04%
2022/07/14	103	31.76	50	32.20	31.95	53	7,765	0.68%	大買/
2022/07/13	0	0.00	51	32.00	31.90	-51	7,638	-0.67%
2022/07/12	100	31.10	0	0.00	31.50	100	7,563	1.32%
2022/07/11	0	0.00	100	31.36	31.50	-100	7,491	-1.33%
2022/07/05	25	32.05	25	32.32	32.25	0	7,432	0.00%
2022/06/21	0	0.00	1	31.10	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	3	30.92	30.70	-3	7,054	-0.04%
2022/06/10	0	0.00	1	31.45	31.30	-1	7,112	-0.01%
2022/06/02	3	30.65	0	0.00	30.70	3	7,151	0.04%
2022/06/01	0	0.00	5	30.80	30.80	-5	7,263	-0.07%
2022/05/31	5	31.30	0	0.00	30.50	5	7,236	0.07%
2022/05/27	0	0.00	0.2	31.60	31.60	-0.2	6,682	0.00%
2022/05/24	0	0.00	1	31.50	31.50	-1	6,834	-0.01%
2022/05/20	0	0.00	1	31.40	31.35	-1	6,908	-0.01%
2022/05/19	0	0.00	1	31.10	31.15	-1	6,881	-0.01%
2022/05/18	0	0.00	680	30.94	31.25	-680	6,844	-9.94%	大賣/鉅額交易
2022/05/13	0	0.00	1	30.60	31.00	-1	6,707	-0.01%
2022/05/11	2	30.20	2	30.00	30.15	0	6,443	0.00%
2022/05/10	1	29.70	0	0.00	30.15	1	6,408	0.02%
2022/05/09	2	30.00	0	0.00	29.80	2	6,403	0.03%
2022/04/29	5	29.95	0	0.00	30.05	5	6,408	0.08%
2022/04/28	1	29.65	0	0.00	29.95	1	6,467	0.02%
2022/04/27	1	29.75	0	0.00	29.70	1	6,435	0.02%
2022/04/25	1	30.00	0	0.00	30.00	1	6,366	0.02%
2022/04/22	125	30.12	0	0.00	30.35	125	6,245	2.00%	大買/鉅額交易
2022/04/21	83	30.29	0	0.00	30.40	83	6,218	1.33%
2022/04/20	472	30.18	0	0.00	30.50	472	6,267	7.53%	大買/鉅額交易
2022/04/13	0	0.00	3	30.60	30.90	-3	6,107	-0.05%
2022/04/12	0	0.00	1.2	30.15	30.20	-1.2	6,028	-0.02%
2022/04/08	1	29.95	0	0.00	30.10	1	6,013	0.02%
2022/04/07	1	30.05	0	0.00	29.95	1	6,014	0.02%
2022/04/06	1	30.15	0	0.00	30.45	1	5,946	0.02%
2022/04/01	1	30.10	0	0.00	30.30	1	5,888	0.02%
2022/03/30	0	0.00	1	30.50	30.30	-1	5,809	-0.02%
2022/03/29	0	0.00	1	30.20	30.35	-1	5,761	-0.02%
2022/03/28	1	30.00	1	30.05	30.20	0	5,716	0.00%
2022/03/25	1	30.40	0	0.00	30.60	1	5,635	0.02%
2022/03/22	0	0.00	5	30.65	30.80	-5	6,006	-0.08%
2022/03/17	0	0.00	40	30.45	30.55	-40	5,918	-0.68%
2022/03/16	40	30.45	1	30.30	30.45	39	5,820	0.67%
2022/03/15	1	30.00	0	0.00	30.20	1	5,784	0.02%
2022/03/11	0	0.00	1	30.15	30.20	-1	5,786	-0.02%
2022/03/10	0	0.00	3	29.98	30.20	-3	5,817	-0.05%
2022/03/08	1	29.35	0	0.00	29.50	1	5,790	0.02%
2022/03/07	1	29.45	0	0.00	29.50	1	5,772	0.02%
2022/03/02	0	0.00	1	30.35	30.35	-1	6,062	-0.02%
2022/03/01	0	0.00	4	30.18	30.30	-4	6,138	-0.07%
2022/02/25	1	29.55	0	0.00	29.55	1	6,226	0.02%
2022/02/24	1	29.50	0	0.00	29.70	1	6,328	0.02%
2022/02/22	0.2	29.95	0	0.00	29.95	0.2	6,343	0.00%
2022/02/21	0	0.00	4	30.00	30.20	-4	6,280	-0.06%
2022/02/18	3	29.97	2	29.80	30.00	1	6,347	0.02%
2022/02/17	0	0.00	701	29.74	29.80	-701	6,513	-10.76%	大賣/鉅額交易
2022/02/14	7	29.26	5	29.50	29.45	2	6,539	0.03%
2022/02/11	0	0.00	0	29.50	29.40	0	6,560	0.00%
2022/02/09	0	0.00	5	29.25	29.50	-5	6,677	-0.07%
2022/02/08	0	0.00	5	29.30	29.20	-5	6,671	-0.07%
2022/01/25	3	28.37	0	0.00	28.60	3	6,715	0.04%
2022/01/24	2	28.53	0	0.00	28.80	2	6,702	0.03%
2022/01/21	2	28.82	0	0.00	28.80	2	6,823	0.03%
2022/01/05	0	0.00	1	29.10	29.05	-1	7,215	-0.01%
2022/01/03	0	0.00	4	29.15	29.15	-4	7,279	-0.05%
2021/12/29	0	0.00	8	29.20	29.30	-8	7,326	-0.11%
2021/12/28	0	0.00	5	29.07	29.15	-5	7,334	-0.07%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/14	5	28.40	0	0.00	28.45	5	7,477	0.07%
2021/12/06	2	28.45	0	0.00	28.60	2	7,462	0.03%
2021/11/30	3	28.13	0	0.00	27.90	3	7,311	0.04%
2021/11/26	2	28.20	1	28.30	28.25	1	6,936	0.01%
2021/11/25	5	28.42	1	28.40	28.55	4	6,926	0.06%
2021/11/24	6.1	28.61	0	0.00	28.80	6.1	6,802	0.09%
2021/11/23	711	28.74	0	0.00	28.75	711	6,647	10.70%	大買/鉅額交易
2021/11/22	2	29.25	0	0.00	29.15	2	6,394	0.03%
2021/11/17	1	29.30	0	0.00	29.35	1	6,236	0.02%
2021/11/15	1	30.00	2	30.10	30.00	-1	6,044	-0.02%
2021/11/10	0	0.00	8	29.90	29.90	-8	6,051	-0.13%
2021/11/09	2	30.00	4	29.78	29.90	-2	6,026	-0.03%
2021/11/08	1	29.45	0	0.00	29.45	1	5,942	0.02%
2021/11/03	1	29.50	1	29.65	29.55	0	5,896	0.00%
2021/11/01	5	29.07	0	0.00	29.00	5	5,882	0.09%
2021/10/29	2	29.00	0	0.00	29.10	2	5,849	0.03%
2021/10/28	2	29.25	0	0.00	29.25	2	5,769	0.03%
2021/10/22	3.1	29.45	0	0.00	29.40	3.1	6,457	0.05%
2021/10/20	1	29.85	5	29.95	29.80	-4	6,485	-0.06%
2021/10/18	0	0.00	6	29.55	29.45	-6	6,392	-0.09%
2021/10/12	1	29.15	0	0.00	29.25	1	6,700	0.01%
2021/10/06	1	29.20	1	29.40	29.25	0	6,701	0.00%
2021/10/01	7	29.14	0	0.00	29.15	7	6,951	0.10%
2021/09/29	220	29.53	1	29.55	29.55	219	6,795	3.22%	大買/鉅額交易
2021/09/28	110	29.78	0	0.00	30.00	110	6,771	1.62%	大買/鉅額交易
2021/09/27	151	29.87	0	0.00	29.85	151	6,803	2.22%	大買/鉅額交易
2021/09/22	1	28.60	0	0.00	28.70	1	6,892	0.01%
2021/09/17	3	29.50	0	0.00	29.50	3	6,742	0.04%
2021/09/13	12	29.10	0	0.00	29.45	12	6,777	0.18%
2021/09/09	3	29.20	0	0.00	29.05	3	6,998	0.04%
2021/09/08	3	29.27	0	0.00	29.25	3	6,926	0.04%
2021/09/07	0	0.00	10	29.65	29.60	-10	6,908	-0.14%
2021/08/31	3	29.75	0	0.00	30.05	3	7,030	0.04%
2021/08/30	1	29.70	0	0.00	29.90	1	6,985	0.01%
2021/08/20	0	0.00	1	28.30	28.30	-1	7,430	-0.01%
2021/08/17	1	28.55	0	0.00	28.55	1	7,612	0.01%
2021/08/11	0	0.00	1	29.95	30.00	-1	7,698	-0.01%
2021/08/10	0	0.00	2	29.85	29.95	-2	7,781	-0.03%
2021/08/04	2	30.25	2	30.30	30.25	0	8,806	0.00%
2021/08/03	0	0.00	1	30.15	30.30	-1	9,104	-0.01%
2021/08/02	2	29.80	0	0.00	30.10	2	9,307	0.02%
2021/07/30	5	29.90	0	0.00	29.60	5	9,473	0.05%
2021/07/29	3	30.90	0	0.00	31.15	3	9,574	0.03%
2021/07/28	2	31.00	2	31.55	31.00	0	9,453	0.00%
2021/07/27	2	31.80	0	0.00	31.50	2	9,632	0.02%
2021/07/26	2	31.95	0	0.00	31.90	2	9,668	0.02%
2021/07/22	0	0.00	1	32.85	32.90	-1	9,785	-0.01%
2021/07/21	1	32.75	1	32.30	32.50	0	9,889	0.00%
2021/07/20	5	32.70	5	32.75	32.60	0	10,058	0.00%
2021/07/16	12	33.40	24	33.45	33.60	-12	10,793	-0.11%
2021/07/13	0	0.00	0.1	32.75	32.90	-0.1	11,496	0.00%
2021/07/08	0	0.00	12	32.83	32.95	-12	11,633	-0.10%
2021/06/30	0	0.00	4	31.95	32.00	-4	11,996	-0.03%
2021/06/29	1	31.85	0	0.00	31.90	1	11,990	0.01%
2021/06/23	0	0.00	11	31.00	31.65	-11	12,488	-0.09%
2021/06/10	0	0.00	2	31.60	31.95	-2	12,531	-0.02%
2021/06/03	0	0.00	2	32.45	32.45	-2	12,856	-0.02%
2021/06/01	5	31.90	0	0.00	31.90	5	12,821	0.04%
2021/05/31	2	31.55	1	31.70	31.65	1	12,902	0.01%
2021/05/25	0	0.00	1	31.10	31.20	-1	13,880	-0.01%
2021/05/24	1	30.50	0	0.00	30.55	1	13,847	0.01%
2021/05/13	0	0.00	1	30.00	30.00	-1	13,594	-0.01%
2021/05/12	6	32.07	2	30.48	30.65	4	13,360	0.03%
2021/05/11	1	33.70	0	0.00	32.75	1	12,933	0.01%
2021/05/10	0	0.00	3	33.77	33.90	-3	12,670	-0.02%
2021/05/07	3	33.17	2	33.00	33.25	1	12,533	0.01%
2021/05/06	12	33.63	15	33.31	33.85	-3	12,389	-0.02%
2021/05/05	2	32.65	18	32.66	32.65	-16	12,148	-0.13%
2021/05/04	3	31.98	39	31.67	31.70	-36	11,969	-0.30%
2021/05/03	4	32.58	4	32.65	32.35	0	11,684	0.00%
2021/04/23	2	32.58	1	32.30	32.55	1	11,376	0.01%
2021/04/22	15	33.87	4	33.83	33.30	11	11,299	0.10%
2021/04/21	0	0.00	2	33.10	33.10	-2	10,647	-0.02%
2021/04/20	4	32.60	2	32.65	33.15	2	10,518	0.02%
2021/04/19	0	0.00	1.7	32.74	33.40	-1.7	10,323	-0.02%
2021/04/16	3	31.83	1	31.95	31.90	2	9,904	0.02%
2021/04/15	9	30.90	0	0.00	30.95	9	9,687	0.09%
2021/04/08	0	0.00	3	30.37	30.50	-3	9,510	-0.03%
2021/03/29	0	0.00	1	29.90	29.90	-1	9,243	-0.01%
2021/03/26	3	29.73	0	0.00	29.75	3	9,217	0.03%
2021/03/25	0	0.00	5	28.97	29.10	-5	9,079	-0.06%
2021/03/18	2	29.50	2	29.55	29.50	0	8,969	0.00%
2021/03/10	0	0.00	9	29.50	29.75	-9	8,862	-0.10%
2021/03/09	0	0.00	5.9	29.55	29.90	-5.9	8,855	-0.07%
2021/03/02	0	0.00	2	29.28	28.70	-2	8,558	-0.02%
2021/02/25	0	0.00	9	28.95	29.50	-9	8,055	-0.11%
2021/02/24	2	27.88	0	0.00	27.75	2	7,569	0.03%
2021/02/23	0	0.00	3.3	27.64	28.10	-3.3	7,539	-0.04%
2021/02/22	0	0.00	2	27.40	27.45	-2	7,489	-0.03%
2021/02/19	0	0.00	5	27.30	27.40	-5	7,606	-0.07%
2021/02/17	0.1	27.05	0	0.00	27.10	0.1	7,641	0.00%
2021/02/05	10	26.97	10	26.95	27.05	0	7,543	0.00%
2021/02/01	11	26.30	10	26.40	26.25	1	7,803	0.01%
2021/01/29	2	26.30	0	0.00	26.00	2	7,754	0.03%
2021/01/27	0.1	26.75	0	0.00	26.50	0.1	7,542	0.00%
2021/01/25	2	26.75	0	0.00	26.80	2	7,457	0.03%
2021/01/21	2	26.40	0	0.00	26.40	2	7,420	0.03%
2021/01/18	1.1	27.32	0	0.00	27.25	1.1	7,132	0.02%
2021/01/15	0.1	27.80	0	0.00	27.60	0.1	7,011	0.00%
2021/01/14	3	27.95	0	0.00	28.10	3	6,947	0.04%
2021/01/12	1	28.10	3	28.20	28.05	-2	6,884	-0.03%
2021/01/11	0	0.00	1	28.50	28.60	-1	6,860	-0.01%
2021/01/08	3	28.35	1	28.40	28.70	2	6,819	0.03%
2021/01/06	1	28.35	0	0.00	28.35	1	6,715	0.01%
2021/01/05	1	28.75	0	0.00	28.85	1	6,573	0.02%
2021/01/04	0	0.00	1	28.80	28.85	-1	6,584	-0.02%
2020/12/30	0	0.00	3	28.88	29.05	-3	6,463	-0.05%
2020/12/28	1	28.80	5	28.67	28.60	-4	6,397	-0.06%
2020/12/25	0	0.00	13	28.38	28.55	-13	6,364	-0.20%
2020/12/24	1	28.05	0	0.00	28.05	1	6,308	0.02%
2020/12/22	1	28.00	3	27.90	27.70	-2	6,247	-0.03%
2020/12/16	1	27.90	4	27.58	27.90	-3	6,526	-0.05%
2020/12/11	0	0.00	5	27.65	27.70	-5	6,819	-0.07%
2020/12/10	8	27.74	0	0.00	27.70	8	7,005	0.11%
2020/12/08	3	27.53	0	0.00	27.50	3	7,036	0.04%
2020/12/04	1	27.65	1	27.60	27.65	0	7,046	0.00%
2020/12/02	1	27.45	0	0.00	27.40	1	7,211	0.01%
2020/11/26	2	27.85	3	27.90	27.90	-1	7,410	-0.01%
2020/11/19	0	0.00	2	28.15	28.20	-2	7,434	-0.03%
2020/11/17	1	28.00	5	27.99	28.00	-4	7,326	-0.05%
2020/11/16	0	0.00	0.2	27.45	27.50	-0.2	7,345	0.00%
2020/11/13	0	0.00	1	27.50	27.60	-1	7,415	-0.01%
2020/11/12	0	0.00	6	27.37	27.60	-6	7,452	-0.08%
2020/11/11	2	27.45	2	27.50	27.70	0	7,458	0.00%
2020/11/10	0	0.00	1	26.80	26.90	-1	7,254	-0.01%
2020/11/09	0	0.00	7	26.53	26.60	-7	7,186	-0.10%
2020/11/04	1	26.10	0	0.00	26.10	1	7,262	0.01%
2020/10/19	0	0.00	1	26.20	26.10	-1	9,777	-0.01%
2020/10/14	1	25.95	0	0.00	26.00	1	10,428	0.01%
2020/10/05	1	25.55	0	0.00	25.75	1	11,465	0.01%
2020/09/24	5	24.95	0	0.00	24.85	5	11,757	0.04%
2020/09/23	6	25.58	0	0.00	25.55	6	11,728	0.05%
2020/09/22	5	25.65	0	0.00	25.65	5	11,731	0.04%
2020/09/21	1	25.80	0	0.00	25.85	1	11,656	0.01%
2020/09/18	1	25.90	0	0.00	25.75	1	11,659	0.01%
2020/09/17	6	25.80	2	25.88	25.95	4	11,518	0.03%
2020/09/16	2	25.90	1	26.05	26.00	1	11,472	0.01%
2020/09/15	3	26.02	0	0.00	26.15	3	11,387	0.03%
2020/09/14	2	26.43	1	26.40	26.50	1	11,313	0.01%
2020/09/10	1	26.65	0	0.00	26.65	1	11,332	0.01%
2020/09/08	1	27.60	0	0.00	27.00	1	11,374	0.01%
2020/09/07	6	27.28	0	0.00	27.30	6	11,348	0.05%
2020/09/04	1	26.90	0	0.00	26.90	1	11,400	0.01%
2020/09/03	1	26.80	7	27.29	26.80	-6	11,372	-0.05%
2020/08/25	0	0.00	2	26.30	26.30	-2	11,317	-0.02%
2020/08/24	3	26.00	0	0.00	26.00	3	11,736	0.03%
2020/08/21	0	0.00	5	25.95	26.25	-5	11,797	-0.04%
2020/08/20	0.2	25.80	0	0.00	25.65	0.2	11,798	0.00%
2020/08/19	2	26.30	0	0.00	26.30	2	11,714	0.02%
2020/08/13	0	0.00	30	26.25	26.35	-30	12,101	-0.25%
2020/08/12	0	0.00	1	26.20	26.30	-1	12,298	-0.01%
2020/08/11	6	26.14	0	0.00	26.05	6	12,387	0.05%
2020/08/10	1	26.35	0	0.00	26.45	1	12,453	0.01%
2020/08/07	5	26.35	0	0.00	26.35	5	12,544	0.04%
2020/08/06	1	26.10	4	26.21	26.20	-3	12,602	-0.02%
2020/08/05	0	0.00	12	26.10	26.10	-12	12,770	-0.09%
2020/08/04	0	0.00	5	25.80	26.05	-5	12,853	-0.04%
2020/08/03	27	26.14	1	26.45	26.10	26	13,049	0.20%
2020/07/31	1	25.35	0	0.00	25.60	1	13,272	0.01%
2020/07/30	5	25.40	0	0.00	25.70	5	14,646	0.03%
2020/07/29	1	25.50	0	0.00	25.45	1	15,192	0.01%
2020/07/28	8	25.60	40	25.50	25.45	-32	15,219	-0.21%
2020/07/27	13	26.15	2	26.35	26.00	11	15,254	0.07%
2020/07/24	8	29.35	3	29.47	29.20	5	14,634	0.03%
2020/07/23	1	29.90	2	29.95	30.00	-1	14,505	-0.01%
2020/07/22	1	30.30	0	0.00	30.30	1	14,438	0.01%
2020/07/21	1	30.35	1	30.35	30.30	0	14,329	0.00%
2020/07/20	1	30.20	2	30.10	30.30	-1	14,265	-0.01%
2020/07/17	12	30.21	0	0.00	30.15	12	14,175	0.08%
2020/07/16	0	0.00	16	30.26	30.50	-16	14,198	-0.11%
2020/07/15	0	0.00	10	29.80	29.80	-10	14,096	-0.07%
2020/07/14	10	29.62	5	29.57	29.50	5	13,961	0.04%
2020/07/13	0	0.00	5	29.55	29.60	-5	14,039	-0.04%
2020/07/10	1	28.95	0	0.00	28.90	1	14,019	0.01%
2020/07/08	6	29.00	0	0.00	29.10	6	14,334	0.04%
2020/07/07	1	29.00	0	0.00	29.05	1	14,460	0.01%
2020/07/06	6	28.90	0	0.00	29.05	6	14,421	0.04%
2020/07/03	6	29.13	6	29.10	28.90	0	14,468	0.00%
2020/07/02	0	0.00	5	28.65	28.90	-5	14,485	-0.03%
2020/06/15	5	27.20	0	0.00	27.20	5	15,649	0.03%
2020/06/12	1	27.00	0	0.00	27.45	1	15,707	0.01%
2020/06/11	6	28.25	6	28.29	27.70	0	15,728	0.00%
2020/06/09	7	28.34	7	28.21	28.40	0	16,010	0.00%
2020/06/08	1	28.00	0	0.00	28.15	1	16,055	0.01%
2020/06/05	8	27.73	0	0.00	27.80	8	15,962	0.05%
2020/06/03	1	27.75	0	0.00	27.80	1	16,061	0.01%
2020/06/01	0	0.00	1	27.25	27.30	-1	15,947	-0.01%
2020/05/29	1	26.90	0	0.00	26.90	1	15,935	0.01%
2020/05/28	1	27.25	1	27.05	27.10	0	15,573	0.00%
2020/05/27	5	27.30	0	0.00	27.30	5	15,522	0.03%
2020/05/26	5	27.20	0	0.00	27.30	5	15,573	0.03%
2020/05/22	4	27.19	34	26.96	26.85	-30	15,493	-0.19%
2020/05/21	10	27.60	0	0.00	27.50	10	15,412	0.06%
2020/05/20	13	27.64	16	27.64	27.60	-3	15,281	-0.02%
2020/05/19	11	27.35	6	27.27	27.40	5	15,000	0.03%
2020/05/15	1	26.65	3	26.35	26.40	-2	14,753	-0.01%
2020/05/14	3	26.63	7	26.64	26.65	-4	14,663	-0.03%
2020/05/13	7	26.63	3	26.77	26.60	4	14,564	0.03%
2020/05/12	13	26.77	25	26.74	26.85	-12	14,476	-0.08%
2020/05/11	3	27.45	6	27.42	27.25	-3	14,283	-0.02%
2020/05/08	13	27.34	6	27.35	27.25	7	14,144	0.05%
2020/05/07	25	27.58	16	27.48	27.35	9	13,904	0.06%
2020/05/06	53	29.45	106	29.47	28.25	-53	13,471	-0.39%	大賣/
2020/05/05	73	27.28	9	27.24	28.05	64	11,940	0.54%
2020/05/04	8	25.48	2	25.50	25.50	6	11,302	0.05%
2020/04/28	13	24.92	1	24.95	24.90	12	11,065	0.11%
2020/04/27	10	24.75	5	24.85	24.75	5	11,124	0.04%
2020/04/24	4	23.85	0	0.00	23.75	4	10,988	0.04%
2020/04/23	0	0.00	2	23.93	23.90	-2	10,816	-0.02%
2020/04/22	3	23.80	0	0.00	23.85	3	10,708	0.03%
2020/04/21	8	24.01	0	0.00	23.95	8	10,699	0.07%
2020/04/20	5	24.67	0	0.00	24.65	5	10,466	0.05%
2020/04/16	0	0.00	2	24.80	24.75	-2	10,245	-0.02%
2020/04/15	1	25.30	0	0.00	25.30	1	10,071	0.01%
2020/04/13	2	25.03	0.2	25.35	25.20	1.8	9,843	0.02%
2020/04/10	10	24.90	0	0.00	24.70	10	9,553	0.10%
2020/04/09	11	23.80	0	0.00	24.10	11	9,410	0.12%
2020/04/08	0	0.00	1	23.50	23.85	-1	9,316	-0.01%
2020/04/07	1	23.55	0	0.00	23.55	1	9,220	0.01%
2020/03/30	1	22.60	0	0.00	22.60	1	8,602	0.01%
2020/03/27	4	22.68	0	0.00	22.65	4	8,538	0.05%
2020/03/24	1	21.35	0	0.00	21.35	1	8,272	0.01%
2020/03/20	0	0.00	7	21.81	21.85	-7	8,072	-0.09%
2020/03/13	2	23.00	0	0.00	23.90	2	7,342	0.03%
2020/03/09	1	27.35	0	0.00	27.60	1	6,644	0.02%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/04	0	0.00	1	28.00	28.10	-1	6,599	-0.02%
2020/02/27	2	28.25	0	0.00	28.25	2	6,839	0.03%
2020/02/26	2	28.28	0	0.00	28.65	2	6,762	0.03%
2020/02/24	2	28.50	0	0.00	28.65	2	6,772	0.03%
2020/02/18	0	0.00	3	29.00	29.00	-3	6,882	-0.04%
2020/02/14	0	0.00	2	28.95	28.95	-2	6,880	-0.03%
2020/02/07	4	28.35	0	0.00	28.20	4	7,192	0.06%
2020/02/06	0	0.00	5	28.70	28.85	-5	7,214	-0.07%
2020/02/05	4	28.74	0	0.00	28.60	4	7,457	0.05%
2020/01/31	0	0.00	2	28.25	28.20	-2	7,410	-0.03%
2020/01/30	1	28.35	10	28.55	28.00	-9	7,325	-0.12%
2020/01/20	1	29.45	0	0.00	29.40	1	7,115	0.01%
2020/01/08	1	28.95	0	0.00	29.05	1	7,456	0.01%
2019/12/24	10	30.00	0	0.00	30.05	10	7,801	0.13%
2019/12/23	0	0.00	2	30.50	30.55	-2	7,780	-0.03%
2019/12/17	0	0.00	498	30.05	30.20	-498	7,694	-6.47%	大賣/鉅額交易
2019/12/16	0	0.00	2	29.85	29.85	-2	7,683	-0.03%
2019/12/12	2	29.30	0	0.00	29.30	2	7,633	0.03%
2019/12/11	2	29.20	0	0.00	29.30	2	7,651	0.03%
2019/12/10	1	29.20	0	0.00	29.20	1	7,688	0.01%
2019/12/04	498	29.25	0	0.00	29.25	498	7,880	6.32%	大買/鉅額交易
2019/11/19	0	0.00	8	30.00	30.05	-8	7,701	-0.10%
2019/11/15	0	0.00	10	29.80	29.75	-10	7,792	-0.13%
2019/11/12	2	29.85	0	0.00	30.00	2	8,269	0.02%
2019/11/11	5	29.99	0	0.00	29.90	5	8,256	0.06%
2019/11/08	12	30.26	0	0.00	30.25	12	8,145	0.15%
2019/11/06	4	30.53	2	30.70	30.65	2	8,041	0.02%
2019/11/05	4	30.68	1	30.75	30.75	3	7,971	0.04%
2019/10/31	10	29.60	0	0.00	29.60	10	7,650	0.13%
2019/10/25	1	29.35	0	0.00	29.15	1	7,921	0.01%
2019/10/16	0	0.00	2	29.20	29.25	-2	8,150	-0.02%
2019/10/14	0	0.00	5	28.80	28.80	-5	8,179	-0.06%
2019/10/09	2	28.55	10	28.55	28.35	-8	8,125	-0.10%
2019/09/27	0	0.00	10	28.50	28.65	-10	7,915	-0.13%
2019/09/26	1	28.50	0	0.00	28.50	1	7,930	0.01%
2019/09/25	1	28.65	0	0.00	28.70	1	7,952	0.01%
2019/09/17	0	0.00	10	29.10	29.30	-10	7,927	-0.13%
2019/09/12	0	0.00	5	29.10	29.00	-5	7,960	-0.06%
2019/09/10	2	29.05	0	0.00	28.75	2	8,031	0.02%
2019/09/06	10	29.30	0	0.00	29.30	10	7,911	0.13%
2019/09/05	2	29.03	0	0.00	29.20	2	7,893	0.03%
2019/09/02	2	28.65	0	0.00	28.70	2	7,744	0.03%
2019/08/20	5	28.45	0	0.00	28.35	5	7,847	0.06%
2019/08/15	10	27.35	0	0.00	27.50	10	7,756	0.13%
2019/08/05	0	0.00	1	28.80	29.10	-1	7,976	-0.01%
2019/08/01	1	29.30	1	29.25	29.25	0	8,131	0.00%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	1.5	30.46	0	0.00	30.25	1.5	8,296	0.02%
2019/07/19	6	31.92	4	31.63	31.50	2	8,213	0.02%
2019/07/18	0	0.00	17	33.96	33.90	-17	8,054	-0.21%
2019/07/16	7	33.84	0	0.00	33.80	7	7,847	0.09%
2019/07/15	12	34.00	0	0.00	33.80	12	7,784	0.15%
2019/07/12	1	33.85	2	33.88	33.80	-1	7,911	-0.01%
2019/07/11	2	33.90	0	0.00	33.90	2	7,911	0.03%
2019/07/10	0	0.00	15	34.00	33.90	-15	7,934	-0.19%
2019/07/08	0	0.00	1	34.05	34.10	-1	8,007	-0.01%
2019/07/03	0	0.00	6	34.08	34.05	-6	8,437	-0.07%
2019/07/02	0	0.00	1	33.95	34.05	-1	8,631	-0.01%
2019/07/01	0	0.00	1	33.80	33.85	-1	8,711	-0.01%
2019/06/28	7	33.44	1	33.55	33.50	6	8,718	0.07%
2019/06/27	12	34.10	1	33.90	33.95	11	8,729	0.13%
2019/06/14	1	32.70	2	32.70	32.70	-1	8,845	-0.01%
2019/06/13	1	33.10	0	0.00	32.70	1	8,852	0.01%
2019/06/12	1	33.00	0	0.00	33.10	1	8,899	0.01%
2019/06/11	0	0.00	2	33.03	33.00	-2	8,942	-0.02%
2019/06/06	1	32.50	1	32.70	32.75	0	8,960	0.00%
2019/06/05	1	32.85	1	32.55	32.60	0	8,964	0.00%
2019/06/04	0	0.00	5	32.75	32.80	-5	8,994	-0.06%
2019/05/31	1	32.20	1	32.35	32.80	0	9,065	0.00%
2019/05/28	2	31.70	0	0.00	31.60	2	9,088	0.02%
2019/05/27	2	31.45	4	31.50	31.50	-2	9,002	-0.02%
2019/05/24	3	31.35	5	31.28	31.35	-2	8,897	-0.02%
2019/05/23	3	31.20	3	31.17	31.45	0	8,918	0.00%
2019/05/22	3	31.50	0	0.00	31.50	3	8,890	0.03%
2019/05/21	5	32.30	0	0.00	32.05	5	8,831	0.06%
2019/05/20	2	32.95	0	0.00	32.60	2	8,623	0.02%
2019/05/17	5	32.10	6	31.65	31.75	-1	8,367	-0.01%
2019/05/16	1	31.85	0	0.00	31.75	1	8,370	0.01%
2019/05/15	11	31.63	2	31.73	31.60	9	8,321	0.11%
2019/05/14	7	31.50	2	31.25	31.50	5	8,376	0.06%
2019/05/10	5	32.40	0	0.00	31.95	5	8,399	0.06%
2019/05/09	4	32.55	0	0.00	32.55	4	8,366	0.05%
2019/05/06	15	32.73	0	0.00	32.65	15	8,232	0.18%
2019/04/30	10	33.50	0	0.00	33.70	10	8,018	0.12%
2019/04/29	5	33.50	1	33.80	33.65	4	8,013	0.05%
2019/04/26	5	32.60	0	0.00	33.25	5	8,000	0.06%
2019/04/19	1	31.80	1	31.95	31.95	0	8,360	0.00%
2019/04/18	1	32.40	11	31.99	31.80	-10	8,417	-0.12%
2019/04/09	10	32.60	0	0.00	32.50	10	8,405	0.12%
2019/03/21	1	30.95	0	0.00	31.00	1	7,870	0.01%
2019/03/07	1	30.15	0	0.00	30.10	1	8,371	0.01%
2019/02/18	0	0.00	0.4	30.15	30.25	-0.4	9,211	0.00%
2019/01/28	0	0.00	1	29.65	29.70	-1	8,879	-0.01%
2019/01/21	1	29.05	0	0.00	29.20	1	9,104	0.01%
2019/01/02	0	0.00	1	28.05	28.05	-1	10,398	-0.01%
2018/12/28	1	27.60	1	27.90	27.90	0	10,424	0.00%
2018/12/24	0	0.00	1	28.25	28.25	-1	10,708	-0.01%
2018/12/21	2	27.78	2	28.00	27.60	0	11,052	0.00%
2018/12/20	0	0.00	3	28.30	28.30	-3	10,899	-0.03%
2018/12/18	0	0.00	1	28.35	28.20	-1	11,087	-0.01%
2018/12/17	0	0.00	1	28.90	28.80	-1	11,426	-0.01%
2018/12/14	4	28.25	6	28.18	28.15	-2	11,796	-0.02%
2018/12/13	3	28.37	2	28.30	28.45	1	11,923	0.01%
2018/12/11	2	28.70	0	0.00	28.65	2	12,027	0.02%
2018/12/10	2	28.58	1.1	28.60	28.65	0.9	12,243	0.01%
2018/12/07	0	0.00	5	28.75	28.75	-5	12,390	-0.04%
2018/12/05	2	28.20	6	28.17	28.40	-4	12,999	-0.03%
2018/12/04	4	28.73	1	28.90	28.60	3	13,179	0.02%
2018/12/03	0	0.00	1	29.10	29.30	-1	13,251	-0.01%
2018/11/30	1	28.65	0	0.00	28.45	1	13,246	0.01%
2018/11/29	1	28.75	0	0.00	28.30	1	13,327	0.01%
2018/11/28	9	28.35	1	28.65	28.60	8	13,318	0.06%
2018/11/27	1	28.15	4	28.45	28.20	-3	13,315	-0.02%
2018/11/26	4	29.20	0	0.00	28.75	4	13,324	0.03%
2018/11/23	0	0.00	1	28.25	28.45	-1	13,454	-0.01%
2018/11/21	0	0.00	5	28.90	29.20	-5	13,609	-0.04%
2018/11/20	7	29.10	0	0.00	29.25	7	13,803	0.05%
2018/11/19	1	29.40	3	29.45	29.45	-2	14,145	-0.01%
2018/11/16	1	29.70	0	0.00	29.35	1	14,578	0.01%
2018/11/15	2	30.90	0	0.00	31.20	2	14,643	0.01%
2018/11/07	1	30.95	1	31.20	31.45	0	15,304	0.00%
2018/11/02	3	30.93	4	31.09	31.65	-1	15,247	-0.01%
2018/11/01	2	30.73	1	30.85	30.65	1	15,160	0.01%
2018/10/31	4	30.63	4	30.73	31.05	0	15,259	0.00%
2018/10/29	25	30.40	0	0.00	29.95	25	15,194	0.16%
2018/10/26	3	30.12	4	30.20	30.00	-1	15,210	-0.01%
2018/10/25	7	30.05	6	30.03	30.20	1	15,222	0.01%
2018/10/24	9	30.80	10	30.67	30.70	-1	15,158	-0.01%
2018/10/23	6	31.56	6	31.63	31.20	0	15,026	0.00%
2018/10/22	4	31.83	4	31.78	32.20	0	15,038	0.00%
2018/10/19	2	31.20	1	31.35	31.25	1	15,040	0.01%
2018/10/18	3	32.07	9	32.11	32.05	-6	14,906	-0.04%
2018/10/17	4	31.70	4	31.75	31.55	0	14,932	0.00%
2018/10/16	9	31.21	43	31.11	31.05	-34	14,994	-0.23%
2018/10/15	7	32.14	1	32.70	32.10	6	14,845	0.04%
2018/10/12	33	31.70	18	31.86	33.25	15	14,868	0.10%
2018/10/11	2	32.55	0	0.00	32.35	2	15,030	0.01%
2018/10/09	15	35.57	22	35.27	35.85	-7	14,779	-0.05%
2018/10/08	3	34.92	4	34.76	35.05	-1	14,603	-0.01%
2018/10/05	1	34.50	4	34.75	34.50	-3	14,624	-0.02%
2018/10/04	6	34.85	3	34.82	35.15	3	14,724	0.02%
2018/10/03	3	35.38	9	35.66	35.40	-6	14,807	-0.04%
2018/10/02	5	35.06	5	35.04	35.40	0	14,917	0.00%
2018/10/01	3	35.00	6	35.43	34.80	-3	15,055	-0.02%
2018/09/28	10	35.65	5	35.53	35.70	5	15,180	0.03%
2018/09/26	5	36.01	13	35.92	36.00	-8	15,398	-0.05%
2018/09/25	2	36.20	10	36.45	36.20	-8	15,450	-0.05%
2018/09/21	0	0.00	6	36.49	37.40	-6	15,309	-0.04%
2018/09/20	15	36.17	11	36.04	35.80	4	14,943	0.03%
2018/09/19	13	36.84	0	0.00	37.00	13	14,610	0.09%
2018/09/14	1	36.15	0	0.00	36.05	1	14,164	0.01%
2018/09/12	1	35.80	1	35.95	35.45	0	13,754	0.00%
2018/09/11	1	35.45	0	0.00	35.45	1	13,492	0.01%
2018/09/10	0	0.00	1	34.90	34.50	-1	13,213	-0.01%
2018/09/07	1	34.20	0	0.00	34.05	1	13,127	0.01%
2018/09/06	0	0.00	1	34.40	34.35	-1	12,986	-0.01%
2018/09/05	1	34.95	0	0.00	34.70	1	12,867	0.01%
2018/09/03	2	34.70	7	34.56	34.60	-5	12,558	-0.04%
2018/08/30	1	35.40	0	0.00	35.70	1	12,333	0.01%
2018/08/29	1	35.60	0	0.00	35.70	1	12,200	0.01%
2018/08/27	6	36.21	0	0.00	35.70	6	11,937	0.05%
2018/08/24	11	36.08	15	36.26	36.00	-4	11,651	-0.03%
2018/08/23	1	36.95	0	0.00	37.25	1	11,349	0.01%
2018/08/22	5	35.30	0	0.00	35.20	5	10,837	0.05%
2018/08/21	0	0.00	1	34.05	34.05	-1	10,315	-0.01%
2018/08/10	0	0.00	2	31.80	31.80	-2	9,675	-0.02%
2018/08/09	0	0.00	5	32.28	32.10	-5	9,680	-0.05%
2018/08/03	1	31.10	0	0.00	31.25	1	9,420	0.01%
2018/08/02	1	30.75	0	0.00	30.75	1	9,391	0.01%
2018/08/01	4	32.38	0	0.00	32.30	4	9,203	0.04%
2018/07/23	0	0.00	1	32.20	32.20	-1	9,000	-0.01%
2018/07/20	0	0.00	5	32.25	32.20	-5	8,874	-0.06%
2018/07/18	0	0.00	14	32.15	33.25	-14	8,444	-0.17%
2018/07/17	1	32.00	0	0.00	32.00	1	8,072	0.01%
2018/07/13	0	0.00	1	31.95	32.10	-1	7,921	-0.01%
2018/07/11	0	0.00	1	31.70	31.90	-1	7,616	-0.01%
2018/07/10	1	32.30	0	0.00	32.05	1	7,440	0.01%
2018/07/09	1	31.50	1	31.65	32.35	0	7,233	0.00%
2018/07/05	0	0.00	6	30.86	30.90	-6	6,686	-0.09%
2018/07/03	5	29.10	0	0.00	29.55	5	6,348	0.08%
2018/06/04	1	29.30	0	0.00	29.35	1	5,493	0.02%
2018/05/25	0	0.00	3	29.05	28.75	-3	5,356	-0.06%
2018/05/24	0	0.00	4	29.15	29.25	-4	5,362	-0.07%
2018/05/23	3	29.20	0	0.00	29.20	3	5,389	0.06%
2018/05/21	0	0.00	20	28.85	28.95	-20	5,414	-0.37%
2018/05/18	20	28.59	0	0.00	28.65	20	5,417	0.37%
2018/05/15	0	0.00	2	28.10	28.15	-2	5,705	-0.04%
2018/05/14	2	28.35	0	0.00	28.25	2	6,031	0.03%
2018/05/07	0	0.00	5	28.10	28.10	-5	6,378	-0.08%
2018/04/10	0	0.00	5	27.20	27.20	-5	7,665	-0.07%
2018/04/03	5	26.50	0	0.00	26.60	5	7,720	0.06%
2018/03/29	0	0.00	11	26.20	26.25	-11	7,987	-0.14%
2018/02/21	0	0.00	0.2	25.40	25.40	-0.2	7,785	0.00%
2018/02/12	2	24.35	2	24.35	24.40	0	7,677	0.00%
2018/02/08	2	24.50	0	0.00	24.50	2	7,499	0.03%
2018/02/07	5	24.50	0	0.00	24.45	5	7,456	0.07%
2018/02/06	6	24.22	0	0.00	24.30	6	7,175	0.08%
2018/02/02	5	26.45	0	0.00	26.35	5	6,688	0.07%
2018/01/30	0	0.00	10	26.15	26.10	-10	6,319	-0.16%
2018/01/09	0	0.00	2	26.70	26.75	-2	4,956	-0.04%
2018/01/03	0	0.00	30	26.77	26.60	-30	4,556	-0.66%