遠東新 (1402)-元富-成功券商分點個股進出

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
33.10
漲跌
▲1.05
漲幅
+3.28%
成交量
8,096張
產業
上市紡織類股
879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

遠東新 (1402)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	11	32.96	33.10	-11	4,812	-0.23%
2024/04/25	0.2	32.35	0	0.00	32.15	0.2	4,661	0.00%
2024/04/22	0	0.00	1	32.25	32.40	-1	4,821	-0.02%
2024/04/17	0	0.00	1	31.80	31.95	-1	4,646	-0.02%
2024/04/16	1	31.90	0	0.00	31.85	1	4,600	0.02%
2024/04/15	5	32.70	25	32.76	32.65	-20	4,525	-0.44%
2024/04/12	1	32.20	0	0.00	32.35	1	4,507	0.02%
2024/04/01	1	33.25	3	33.25	33.25	-2	4,673	-0.04%
2024/03/29	0	0.00	1	33.15	33.25	-1	4,671	-0.02%
2024/03/25	0.2	32.20	0	0.00	32.40	0.2	5,011	0.00%
2024/03/19	10	32.08	0	0.00	31.70	10	6,240	0.16%
2024/03/14	0	0.00	2	32.78	32.90	-2	5,903	-0.03%
2024/03/05	0	0.00	0.1	31.95	31.85	-0.1	6,744	0.00%
2024/02/29	20	32.25	0	0.00	32.60	20	7,360	0.27%
2024/02/27	0	0.00	0.1	31.65	31.65	-0.1	7,378	0.00%
2024/02/26	20.2	31.53	0	0.00	31.40	20.2	7,429	0.27%
2024/02/20	1	31.50	2	31.50	31.60	-1	7,914	-0.01%
2024/02/01	0	0.00	5	31.25	31.30	-5	8,264	-0.06%
2024/01/25	0.2	30.70	0	0.00	30.85	0.2	8,458	0.00%
2024/01/22	5	30.30	0	0.00	30.30	5	8,677	0.06%
2024/01/19	0	0.00	0	30.55	30.50	0	8,745	0.00%
2024/01/17	0	0.00	0	31.02	30.40	0	8,817	0.00%
2024/01/08	0	0.00	3	31.85	31.80	-3	9,099	-0.03%
2024/01/05	1	31.65	0	0.00	31.75	1	9,156	0.01%
2024/01/03	0	0.00	2	31.35	31.45	-2	9,358	-0.02%
2024/01/02	0	0.00	8	31.49	31.55	-8	9,340	-0.09%
2023/12/27	2	31.30	0	0.00	31.40	2	9,325	0.02%
2023/12/25	1.2	30.89	0	0.00	30.95	1.2	9,313	0.01%
2023/12/22	4	31.05	0	0.00	31.10	4	9,323	0.04%
2023/12/21	0	0.00	4	31.50	31.50	-4	9,305	-0.04%
2023/12/19	0	0.00	3	31.55	31.45	-3	8,898	-0.03%
2023/12/18	2	31.20	0	0.00	31.40	2	8,728	0.02%
2023/12/15	0	0.00	10	31.10	30.80	-10	8,538	-0.12%
2023/12/13	4	30.71	0	0.00	30.70	4	7,673	0.05%
2023/12/08	0	0.00	10	31.05	30.95	-10	8,747	-0.11%
2023/12/01	0	0.00	1	30.60	30.95	-1	8,366	-0.01%
2023/11/30	20	30.60	0	0.00	30.60	20	8,250	0.24%
2023/11/27	0.2	30.75	26.1	30.90	30.45	-25.9	7,706	-0.34%
2023/11/24	1	30.15	0	0.00	30.15	1	7,451	0.01%
2023/11/22	0	0.00	4	30.65	30.45	-4	7,182	-0.06%
2023/11/21	0	0.00	1	30.25	30.40	-1	7,084	-0.01%
2023/11/20	5	29.97	1	30.00	29.95	4	6,974	0.06%
2023/11/17	0	0.00	0.1	30.80	30.75	-0.1	6,888	0.00%
2023/11/16	0	0.00	2	30.65	30.85	-2	6,846	-0.03%
2023/11/15	0	0.00	0.1	30.55	30.70	-0.1	6,789	0.00%
2023/11/14	0	0.00	14	30.48	30.50	-14	6,688	-0.21%
2023/11/13	1	30.05	0	0.00	30.35	1	6,670	0.01%
2023/11/10	0	0.00	0	30.15	30.25	0	6,768	0.00%
2023/11/08	1	30.10	1	30.30	30.15	0	6,802	0.00%
2023/11/07	0.1	30.20	0	0.00	30.20	0.1	6,794	0.00%
2023/11/06	0	0.00	3.1	29.90	30.25	-3.1	6,816	-0.05%
2023/11/03	0	0.00	3	29.85	29.90	-3	6,762	-0.04%
2023/11/02	0	0.00	3	29.80	29.85	-3	6,807	-0.04%
2023/11/01	2	29.35	0	0.00	29.40	2	6,770	0.03%
2023/10/31	2	29.50	0	0.00	29.50	2	6,756	0.03%
2023/10/27	2	29.25	0	0.00	29.25	2	6,725	0.03%
2023/10/26	3	29.00	0	0.00	29.00	3	6,724	0.04%
2023/10/25	0.2	29.10	0	0.00	29.10	0.2	6,735	0.00%
2023/10/20	5	28.80	0	0.00	28.85	5	6,867	0.07%
2023/10/19	3	28.95	1	29.15	28.95	2	6,896	0.03%
2023/10/17	12	29.18	0	0.00	29.15	12	6,759	0.18%
2023/10/16	2	29.20	0	29.35	29.25	2	6,838	0.03%
2023/10/13	3	29.22	0	29.30	29.30	3	6,951	0.04%
2023/10/12	2	29.00	0	29.20	29.25	2	7,103	0.03%
2023/10/11	0	0.00	0	28.93	29.20	0	7,094	0.00%
2023/10/04	2	28.43	0	0.00	28.35	2	7,025	0.03%
2023/10/03	2	28.95	0	0.00	28.85	2	7,008	0.03%
2023/10/02	5	29.05	0	0.00	29.10	5	7,088	0.07%
2023/09/28	0	0.00	3	28.85	28.75	-3	7,268	-0.04%
2023/09/27	1	28.55	0	0.00	28.60	1	7,318	0.01%
2023/09/26	0	28.63	0	0.00	28.60	0	7,364	0.00%
2023/09/25	0.2	28.95	0	0.00	28.85	0.2	7,375	0.00%
2023/09/22	11	28.80	0	0.00	28.75	11	7,447	0.15%
2023/09/21	0	28.85	0	0.00	28.80	0	7,478	0.00%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/15	15	28.97	9	29.10	29.10	6	7,583	0.08%
2023/09/14	1	29.20	0	0.00	29.45	1	6,578	0.02%
2023/09/07	9	28.54	0	0.00	28.40	9	6,607	0.14%
2023/09/04	1	28.60	0	0.00	28.60	1	6,566	0.02%
2023/08/31	2	28.35	0	0.00	28.15	2	6,535	0.03%
2023/08/30	1	28.40	0	0.00	28.55	1	6,414	0.02%
2023/08/24	0	28.35	0	0.00	28.35	0	6,967	0.00%
2023/08/17	0.1	28.60	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	7	28.65	0	0.00	28.60	7	6,909	0.10%
2023/08/15	1	29.15	0	0.00	29.15	1	6,812	0.01%
2023/08/11	1	29.40	0	0.00	29.50	1	6,846	0.01%
2023/08/10	0	29.40	0	0.00	29.45	0	6,892	0.00%
2023/08/07	1	29.65	0	0.00	29.80	1	6,825	0.01%
2023/08/04	0	29.65	0	0.00	29.50	0	6,833	0.00%
2023/08/02	5	29.57	0	0.00	29.55	5	6,812	0.07%
2023/08/01	0	29.65	0	0.00	29.65	0	6,762	0.00%
2023/07/27	0	29.60	0	0.00	29.95	0	6,678	0.00%
2023/07/21	0.1	29.80	0	0.00	29.60	0.1	6,601	0.00%
2023/07/20	0	0.00	2	29.73	29.80	-2	6,556	-0.03%
2023/07/19	4.1	29.87	0	0.00	29.75	4.1	6,559	0.06%
2023/07/18	8	29.98	0	0.00	30.00	8	6,469	0.12%
2023/07/17	19	30.39	0	0.00	30.30	19	6,352	0.30%
2023/07/13	0	32.50	0	0.00	32.20	0	6,149	0.00%
2023/07/12	0	0.00	10	32.40	32.30	-10	6,134	-0.16%
2023/07/07	2	31.95	0	0.00	32.05	2	6,234	0.03%
2023/07/06	6	32.48	0	0.00	32.20	6	6,204	0.10%
2023/07/03	1	33.55	0	0.00	33.45	1	5,980	0.02%
2023/06/30	1	33.50	0	0.00	33.45	1	5,999	0.02%
2023/06/29	0	0.00	1	33.40	33.40	-1	5,977	-0.02%
2023/06/26	0	0.00	18	33.45	33.50	-18	5,996	-0.30%
2023/06/21	0	0.00	1.2	32.86	33.05	-1.2	5,918	-0.02%
2023/06/19	0.4	32.55	0.4	32.90	32.95	0	5,923	0.00%
2023/06/15	0	0.00	5	32.95	33.00	-5	5,952	-0.08%
2023/06/12	0	0.00	8	32.70	32.40	-8	6,167	-0.13%
2023/06/09	0	0.00	4	32.65	32.55	-4	6,231	-0.06%
2023/06/06	0	0.00	0.4	32.44	32.50	-0.4	6,684	-0.01%
2023/06/05	0	0.00	2	32.20	32.20	-2	6,676	-0.03%
2023/06/01	2	31.88	2	31.75	31.70	0	6,681	0.00%
2023/05/15	0	0.00	1	31.70	31.75	-1	6,411	-0.02%
2023/05/08	0	0.00	5	32.55	32.60	-5	6,531	-0.08%
2023/04/24	0	0.00	1	32.00	31.90	-1	6,837	-0.01%
2023/04/11	0	0.00	1	31.85	31.80	-1	6,722	-0.01%
2023/04/10	2	31.20	0	0.00	31.45	2	6,717	0.03%
2023/04/06	0	0.00	1	31.40	31.35	-1	6,715	-0.01%
2023/03/29	0	0.00	2	31.30	31.35	-2	7,930	-0.03%
2023/03/24	1	31.05	0	0.00	31.10	1	10,586	0.01%
2023/03/23	0	0.00	5	30.95	30.95	-5	10,672	-0.05%
2023/03/20	1	30.65	0	0.00	30.80	1	10,993	0.01%
2023/03/17	2	30.85	0	0.00	31.00	2	11,035	0.02%
2023/03/16	1	31.30	0	0.00	31.30	1	11,014	0.01%
2023/03/10	7	31.20	10	31.20	31.25	-3	11,507	-0.03%
2023/03/09	2	31.55	0	0.00	31.55	2	11,556	0.02%
2023/03/08	1	32.30	0	0.00	32.30	1	11,689	0.01%
2023/03/07	10	32.65	0	0.00	32.55	10	11,809	0.08%
2023/03/03	1	32.30	2	32.35	32.20	-1	12,018	-0.01%
2023/03/02	3	31.93	0	0.00	32.45	3	12,138	0.02%
2023/03/01	2	32.05	0	0.00	32.00	2	12,174	0.02%
2023/02/23	0	0.00	6	32.47	32.45	-6	12,464	-0.05%
2023/02/20	0	0.00	5	32.05	32.00	-5	12,685	-0.04%
2023/02/17	1	31.95	0.6	32.05	32.00	0.4	12,906	0.00%
2023/02/14	1	32.10	0	32.20	32.10	1	13,054	0.01%
2023/02/10	0	0.00	1	32.35	32.15	-1	13,054	-0.01%
2023/02/09	2	32.05	0	0.00	32.20	2	13,050	0.02%
2023/02/08	7.1	32.29	0	0.00	32.25	7.1	13,085	0.05%
2023/02/07	0.1	32.40	0	0.00	32.55	0.1	13,125	0.00%
2023/02/06	1.1	32.20	0	0.00	32.40	1.1	13,133	0.01%
2023/02/03	0	0.00	1	32.50	32.35	-1	13,125	-0.01%
2023/02/02	0.3	32.39	0.2	32.50	32.40	0.1	13,213	0.00%
2023/02/01	10	32.35	0	0.00	32.70	10	13,162	0.08%
2023/01/31	0.2	32.70	1	32.90	32.70	-0.8	13,161	-0.01%
2023/01/30	0	0.00	8	33.08	33.30	-8	13,123	-0.06%
2023/01/17	0.1	32.35	0	0.00	32.35	0.1	12,938	0.00%
2023/01/16	5	32.60	5	32.40	32.45	0	12,947	0.00%
2023/01/12	0	32.50	0	0.00	32.50	0	13,181	0.00%
2023/01/11	0	0.00	2	32.43	32.60	-2	13,227	-0.02%
2023/01/10	8	32.25	8	32.20	32.30	0	13,184	0.00%
2023/01/06	0.1	31.80	0	0.00	31.80	0.1	13,223	0.00%
2023/01/05	0.1	31.75	0	0.00	31.70	0.1	13,327	0.00%
2023/01/03	0	0.00	2	31.70	31.70	-2	13,532	-0.01%
2022/12/29	0.3	31.67	0	0.00	31.70	0.3	13,680	0.00%
2022/12/28	0	31.55	0	0.00	31.85	0	13,707	0.00%
2022/12/27	0.1	31.60	1	31.90	31.80	-0.9	13,654	-0.01%
2022/12/23	2.2	31.85	0	0.00	31.55	2.2	13,793	0.02%
2022/12/20	4.2	30.98	0	0.00	31.10	4.2	12,822	0.03%
2022/12/19	6.3	31.46	0	0.00	31.30	6.3	12,369	0.05%
2022/12/16	0.1	32.55	0	0.00	32.60	0.1	11,756	0.00%
2022/12/15	0.3	32.90	0	0.00	32.95	0.3	10,479	0.00%
2022/12/14	0	32.95	8	32.80	33.00	-8	10,406	-0.08%
2022/12/13	0.1	32.65	0	0.00	32.65	0.1	10,365	0.00%
2022/12/12	0	0.00	5	33.35	33.20	-5	10,162	-0.05%
2022/12/07	0	32.75	0	0.00	32.80	0	10,196	0.00%
2022/12/06	0.2	32.75	19	33.09	32.75	-18.8	9,980	-0.19%
2022/12/02	0	32.50	0	0.00	32.30	0	9,539	0.00%
2022/12/01	0	0.00	1	32.85	32.65	-1	9,554	-0.01%
2022/11/30	2	32.50	1	32.70	32.50	1	9,436	0.01%
2022/11/29	0	0.00	1	31.80	32.15	-1	9,024	-0.01%
2022/11/25	0	0.00	4	31.50	31.55	-4	8,919	-0.04%
2022/11/24	0	0.00	2	31.80	31.80	-2	9,015	-0.02%
2022/11/21	23.1	30.36	0	0.00	30.60	23.1	8,791	0.26%
2022/11/18	0.1	31.30	0	0.00	31.35	0.1	8,579	0.00%
2022/11/16	0.1	31.50	2	31.40	31.50	-1.9	8,442	-0.02%
2022/11/15	1	31.85	0	0.00	31.65	1	8,304	0.01%
2022/11/14	0	0.00	1.2	33.08	33.20	-1.2	8,054	-0.01%
2022/11/11	0	0.00	0	32.20	32.25	0	7,848	0.00%
2022/11/10	0	0.00	1	32.35	32.35	-1	7,785	-0.01%
2022/11/09	0	0.00	2	32.60	32.65	-2	7,846	-0.03%
2022/11/08	1	32.45	0	0.00	32.80	1	7,839	0.01%
2022/11/07	1	32.35	0	0.00	32.45	1	7,812	0.01%
2022/11/04	1	32.25	1	32.40	32.35	0	7,820	0.00%
2022/11/03	0	0.00	4	32.04	32.30	-4	7,783	-0.05%
2022/10/28	0	0.00	1	32.10	32.05	-1	7,892	-0.01%
2022/10/25	0	0.00	1	31.60	31.65	-1	8,251	-0.01%
2022/10/24	0	0.00	2	31.55	31.55	-2	8,310	-0.02%
2022/10/21	0	0.00	6	31.45	31.20	-6	8,343	-0.07%
2022/10/20	0	0.00	3	30.84	31.00	-3	8,452	-0.04%
2022/10/19	0	0.00	6	31.10	31.00	-6	8,255	-0.07%
2022/10/18	1	30.65	0	0.00	30.85	1	8,263	0.01%
2022/10/06	2	32.30	0	0.00	32.15	2	8,718	0.02%
2022/10/04	1	32.00	8	32.15	32.15	-7	8,711	-0.08%
2022/09/27	0	0.00	1	32.75	32.75	-1	8,559	-0.01%
2022/09/23	0	0.00	3	33.25	32.90	-3	8,531	-0.04%
2022/09/21	0	0.00	1	32.90	32.80	-1	8,528	-0.01%
2022/09/16	1	32.00	0	0.00	32.00	1	8,589	0.01%
2022/09/15	1	32.50	5	32.84	33.00	-4	8,451	-0.05%
2022/09/12	0	0.00	2	31.95	31.85	-2	8,310	-0.02%
2022/08/31	0	0.00	1	32.25	32.75	-1	8,344	-0.01%
2022/08/30	0	0.00	1	32.00	32.15	-1	8,202	-0.01%
2022/08/26	0	0.00	1	31.65	31.65	-1	8,041	-0.01%
2022/08/24	0	0.00	1	31.00	31.05	-1	8,006	-0.01%
2022/08/19	0	0.00	4	30.85	30.90	-4	8,662	-0.05%
2022/08/17	0	0.00	2	30.85	30.85	-2	8,742	-0.02%
2022/08/16	2	30.50	2	30.50	30.60	0	8,708	0.00%
2022/08/15	2	30.23	2	30.45	30.25	0	8,650	0.00%
2022/08/12	0	0.00	1	30.20	30.30	-1	8,691	-0.01%
2022/08/03	4	29.64	0	0.00	29.65	4	8,959	0.04%
2022/08/01	2	30.10	0	0.00	30.10	2	8,754	0.02%
2022/07/29	0	0.00	2	30.33	30.40	-2	8,693	-0.02%
2022/07/28	4	30.05	0	0.00	30.10	4	8,613	0.05%
2022/07/27	1	31.65	0	0.00	31.75	1	8,530	0.01%
2022/07/26	0	0.00	3	31.90	31.75	-3	8,408	-0.04%
2022/07/25	0	0.00	20	31.95	32.10	-20	8,375	-0.24%
2022/07/21	0	0.00	5	32.35	32.40	-5	8,236	-0.06%
2022/07/19	2	32.55	2	32.65	32.50	0	8,035	0.00%
2022/07/13	12	32.08	1	31.90	31.90	11	7,638	0.14%
2022/07/08	5	31.43	0	0.00	31.35	5	7,491	0.07%
2022/07/07	2	31.60	2	31.45	31.45	0	7,544	0.00%
2022/07/06	1	32.10	0	0.00	31.55	1	7,502	0.01%
2022/07/05	1	32.10	3	32.22	32.25	-2	7,432	-0.03%
2022/07/04	4	31.88	2	31.98	32.00	2	7,378	0.03%
2022/07/01	2	31.70	0.1	31.45	31.15	1.9	7,350	0.03%
2022/06/30	1	31.75	1	31.80	31.80	0	7,333	0.00%
2022/06/29	0	0.00	3	32.10	32.15	-3	7,207	-0.04%
2022/06/27	2	31.60	2	31.65	31.70	0	7,165	0.00%
2022/06/22	0	0.00	2	31.05	31.05	-2	7,151	-0.03%
2022/06/21	2	31.15	0	0.00	31.10	2	7,111	0.03%
2022/06/14	0	0.00	4	31.05	30.95	-4	7,113	-0.06%
2022/06/10	0	0.00	1	31.40	31.30	-1	7,112	-0.01%
2022/06/09	0	0.00	29	31.45	31.40	-29	7,143	-0.41%
2022/06/02	1	30.60	0	0.00	30.70	1	7,151	0.01%
2022/05/31	39	31.22	0	0.00	30.50	39	7,236	0.54%
2022/05/30	0	0.00	10	31.75	31.80	-10	6,723	-0.15%
2022/05/27	10	31.55	0	0.00	31.60	10	6,682	0.15%
2022/05/25	2	31.65	3	31.63	31.70	-1	6,809	-0.01%
2022/05/23	0	0.00	2	31.65	31.40	-2	6,833	-0.03%
2022/05/20	0	0.00	1	31.30	31.35	-1	6,908	-0.01%
2022/05/19	2	31.00	0	31.00	31.15	2	6,881	0.03%
2022/05/18	0	0.00	3	31.15	31.25	-3	6,844	-0.04%
2022/05/17	0	0.00	0	30.90	30.90	0	6,847	0.00%
2022/05/16	0	0.00	3	30.97	30.90	-3	6,783	-0.04%
2022/05/13	0	0.00	2.1	30.31	31.00	-2.1	6,707	-0.03%
2022/05/10	2	29.65	10	30.15	30.15	-8	6,408	-0.12%
2022/05/09	2	29.85	12	30.01	29.80	-10	6,403	-0.16%
2022/05/06	0	0.00	2	30.05	30.20	-2	6,359	-0.03%
2022/05/03	0	0.00	3	29.95	29.95	-3	6,420	-0.05%
2022/04/29	0	0.00	10	30.03	30.05	-10	6,408	-0.16%
2022/04/27	11	29.82	0	0.00	29.70	11	6,435	0.17%
2022/04/26	5	29.94	5	30.15	30.25	0	6,393	0.00%
2022/04/25	4	29.83	4	30.05	30.00	0	6,366	0.00%
2022/04/22	2	30.10	2	30.35	30.35	0	6,245	0.00%
2022/04/21	0	0.00	1	30.35	30.40	-1	6,218	-0.02%
2022/04/20	1	30.05	1	30.20	30.50	0	6,267	0.00%
2022/04/18	2	30.03	2	30.20	30.20	0	6,202	0.00%
2022/04/14	0	0.00	4	30.70	30.60	-4	6,091	-0.07%
2022/04/13	2	30.60	0.1	30.65	30.90	1.9	6,107	0.03%
2022/04/11	2	30.00	4	30.25	30.20	-2	6,019	-0.03%
2022/04/07	2	29.95	0	0.00	29.95	2	6,014	0.03%
2022/04/06	1	29.95	1	30.15	30.45	0	5,946	0.00%
2022/04/01	2	30.03	2	30.30	30.30	0	5,888	0.00%
2022/03/31	0	0.00	1	30.50	30.40	-1	5,875	-0.02%
2022/03/30	1	30.25	0	0.00	30.30	1	5,809	0.02%
2022/03/24	0	0.00	3	30.80	30.85	-3	5,568	-0.05%
2022/03/23	0	0.00	0	30.65	30.75	0	6,002	0.00%
2022/03/22	0	0.00	0	30.70	30.80	0	6,006	0.00%
2022/03/21	1	30.60	0	0.00	30.65	1	5,997	0.02%
2022/03/17	0	0.00	2	30.75	30.55	-2	5,918	-0.03%
2022/03/16	0	0.00	0	30.30	30.45	0	5,820	0.00%
2022/03/15	0	0.00	1	30.10	30.20	-1	5,784	-0.02%
2022/03/14	2	30.55	0	30.50	30.55	2	5,778	0.03%
2022/03/11	0	0.00	0.1	30.20	30.20	-0.1	5,786	0.00%
2022/03/10	2	30.10	3	29.97	30.20	-1	5,817	-0.02%
2022/03/07	12	29.46	8	29.65	29.50	4	5,772	0.07%
2022/03/03	0	0.00	2	30.57	30.60	-2	5,993	-0.03%
2022/03/02	0	0.00	1	30.25	30.35	-1	6,062	-0.02%
2022/03/01	2	30.05	3	29.95	30.30	-1	6,138	-0.02%
2022/02/25	4	29.61	4	29.86	29.55	0	6,226	0.00%
2022/02/24	7	29.59	2	29.70	29.70	5	6,328	0.08%
2022/02/22	4	29.69	2	29.93	29.95	2	6,343	0.03%
2022/02/21	1	29.85	0	30.10	30.20	1	6,280	0.02%
2022/02/18	3	29.93	1	29.90	30.00	2	6,347	0.03%
2022/02/17	2	29.65	1	29.75	29.80	1	6,513	0.02%
2022/02/16	2	29.45	7	29.45	29.60	-5	6,452	-0.08%
2022/02/15	0	0.00	10	29.46	29.35	-10	6,530	-0.15%
2022/02/14	0	0.00	1	29.25	29.45	-1	6,539	-0.02%
2022/02/10	0	0.00	0	29.48	29.60	0	6,649	0.00%
2022/02/09	2	29.25	0	29.33	29.50	2	6,677	0.03%
2022/02/08	0	0.00	2.1	29.30	29.20	-2.1	6,671	-0.03%
2022/02/07	1	28.75	9	29.21	29.30	-8	6,679	-0.12%
2022/01/25	7	28.31	4	28.50	28.60	3	6,715	0.04%
2022/01/24	0	0.00	1	28.50	28.80	-1	6,702	-0.01%
2022/01/21	8	28.90	3	28.95	28.80	5	6,823	0.07%
2022/01/20	1	29.05	1	29.30	29.25	0	6,785	0.00%
2022/01/19	1	29.05	0	0.00	29.15	1	6,781	0.01%
2022/01/14	0	0.00	2	29.20	29.20	-2	6,992	-0.03%
2022/01/12	1	29.10	1	29.30	29.30	0	7,098	0.00%
2022/01/10	1	29.05	0	0.00	29.10	1	7,159	0.01%
2022/01/06	0	0.00	4	29.25	29.25	-4	7,241	-0.06%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	3	28.85	3	29.00	29.00	0	7,289	0.00%
2022/01/03	7	29.02	0	0.00	29.15	7	7,279	0.10%
2021/12/30	4	29.10	1	29.30	29.30	3	7,292	0.04%
2021/12/28	3	28.97	1	29.10	29.15	2	7,334	0.03%
2021/12/27	0	0.00	1	28.95	29.00	-1	7,334	-0.01%
2021/12/24	0	0.00	11	28.89	28.90	-11	7,467	-0.15%
2021/12/23	1	28.60	0	0.00	28.80	1	7,546	0.01%
2021/12/21	0	0.00	0	28.60	28.55	0	7,625	0.00%
2021/12/20	1	28.30	0	0.00	28.40	1	7,684	0.01%
2021/12/17	2	28.23	0	0.00	28.10	2	7,729	0.03%
2021/12/16	1	28.20	1	28.35	28.20	0	7,273	0.00%
2021/12/15	8	28.35	0	0.00	28.35	8	7,419	0.11%
2021/12/14	0	0.00	0	28.45	28.45	0	7,477	0.00%
2021/12/13	2	28.45	0	0.00	28.45	2	7,498	0.03%
2021/12/08	0	0.00	0.1	28.80	28.75	-0.1	7,459	0.00%
2021/12/06	1	28.15	1	28.45	28.60	0	7,462	0.00%
2021/12/02	1	28.25	0	28.28	28.30	1	7,435	0.01%
2021/12/01	5	28.05	0	0.00	28.30	5	7,380	0.07%
2021/11/30	13	28.13	0	0.00	27.90	13	7,311	0.18%
2021/11/29	2	28.00	2	28.10	28.15	0	7,019	0.00%
2021/11/26	11.1	28.20	3.4	28.29	28.25	7.7	6,936	0.11%
2021/11/25	19	28.42	5	28.55	28.55	14	6,926	0.20%
2021/11/24	61.1	28.73	4	28.80	28.80	57.1	6,802	0.84%
2021/11/23	6.1	28.70	0	0.00	28.75	6.1	6,647	0.09%
2021/11/22	8	29.24	0	0.00	29.15	8	6,394	0.13%
2021/11/19	13	29.35	0	0.00	29.40	13	6,314	0.21%
2021/11/18	0.1	29.50	7.6	29.47	29.50	-7.5	6,276	-0.12%
2021/11/17	10	29.31	1	29.35	29.35	9	6,236	0.14%
2021/11/16	4	29.31	3	29.50	29.50	1	6,162	0.02%
2021/11/15	3	30.10	2	30.33	30.00	1	6,044	0.02%
2021/11/12	3	30.02	7	30.11	30.15	-4	6,060	-0.07%
2021/11/11	2	29.98	2	29.95	30.00	0	6,017	0.00%
2021/11/10	0	0.00	1	29.90	29.90	-1	6,051	-0.02%
2021/11/05	3	29.20	1.6	29.29	29.40	1.4	5,918	0.02%
2021/11/04	0	29.40	0	0.00	29.35	0	5,874	0.00%
2021/11/03	2	29.50	4	29.68	29.55	-2	5,896	-0.03%
2021/11/02	0	0.00	2	29.35	29.45	-2	5,904	-0.03%
2021/11/01	0.1	29.10	0	0.00	29.00	0.1	5,882	0.00%
2021/10/29	3	29.00	2	29.03	29.10	1	5,849	0.02%
2021/10/28	1	29.25	5	29.34	29.25	-4	5,769	-0.07%
2021/10/26	0	0.00	1	29.60	29.55	-1	6,014	-0.02%
2021/10/22	4	29.40	0	0.00	29.40	4	6,457	0.06%
2021/10/21	3	29.82	0	0.00	30.10	3	6,394	0.05%
2021/10/20	1	29.80	2	29.85	29.80	-1	6,485	-0.02%
2021/10/19	0	0.00	3	29.60	29.70	-3	6,402	-0.05%
2021/10/15	0	0.00	1	29.25	29.30	-1	6,421	-0.02%
2021/10/14	10	29.10	0	0.00	29.05	10	6,484	0.15%
2021/10/13	1	29.25	0	0.00	29.25	1	6,551	0.02%
2021/10/07	2	29.55	0	0.00	29.55	2	6,645	0.03%
2021/10/06	1	29.15	1	29.40	29.25	0	6,701	0.00%
2021/10/05	0	0.00	1	29.30	29.35	-1	6,762	-0.01%
2021/10/01	3	29.18	0	0.00	29.15	3	6,951	0.04%
2021/09/30	7	29.99	0	0.00	29.85	7	6,844	0.10%
2021/09/29	0	0.00	1	29.50	29.55	-1	6,795	-0.01%
2021/09/27	0	0.00	2	29.90	29.85	-2	6,803	-0.03%
2021/09/24	2	29.55	1	29.50	29.35	1	6,843	0.01%
2021/09/22	6	28.59	0	0.00	28.70	6	6,892	0.09%
2021/09/15	0	0.00	2	29.65	29.80	-2	6,678	-0.03%
2021/09/14	1	29.75	2	29.70	29.75	-1	6,764	-0.01%
2021/09/13	0	29.30	0	0.00	29.45	0	6,777	0.00%
2021/09/10	4	29.08	1	29.15	29.20	3	6,832	0.04%
2021/09/09	6	29.00	0	0.00	29.05	6	6,998	0.09%
2021/09/08	5.1	29.31	0	0.00	29.25	5.1	6,926	0.07%
2021/09/01	0	0.00	14	29.60	29.60	-14	7,023	-0.20%
2021/08/31	2	29.75	0	0.00	30.05	2	7,030	0.03%
2021/08/26	2	29.00	0	0.00	29.20	2	7,095	0.03%
2021/08/25	1	29.20	0	0.00	29.35	1	7,183	0.01%
2021/08/24	0	0.00	1	29.40	29.40	-1	7,260	-0.01%
2021/08/18	5	28.45	0	0.00	28.85	5	7,552	0.07%
2021/08/17	1	28.60	0	0.00	28.55	1	7,612	0.01%
2021/08/16	1	29.15	35	29.09	29.05	-34	7,620	-0.45%
2021/08/13	2	29.73	0	0.00	29.65	2	7,573	0.03%
2021/08/12	20	30.03	0	0.00	30.25	20	7,637	0.26%
2021/08/11	0	29.95	0	0.00	30.00	0	7,698	0.00%
2021/08/09	1	29.57	1	29.85	29.95	0	7,973	0.00%
2021/08/06	0.1	30.00	0	0.00	30.05	0.1	8,119	0.00%
2021/08/05	0.1	30.13	2	30.20	30.00	-1.9	8,351	-0.02%
2021/08/02	0	0.00	5	29.95	30.10	-5	9,307	-0.05%
2021/07/30	13	29.73	9	29.98	29.60	4	9,473	0.04%
2021/07/29	34	30.95	5	31.40	31.15	29	9,574	0.30%
2021/07/28	10	30.95	0	0.00	31.00	10	9,453	0.11%
2021/07/27	12	31.63	0	0.00	31.50	12	9,632	0.12%
2021/07/26	1	32.40	1	32.00	31.90	0	9,668	0.00%
2021/07/23	0	0.00	1	33.20	32.75	-1	9,640	-0.01%
2021/07/22	0	0.00	2	32.80	32.90	-2	9,785	-0.02%
2021/07/21	1	32.30	0	0.00	32.50	1	9,889	0.01%
2021/07/16	0	0.00	9	33.40	33.60	-9	10,793	-0.08%
2021/07/13	0	0.00	1	32.80	32.90	-1	11,496	-0.01%
2021/07/12	0	0.00	1	33.30	32.95	-1	11,706	-0.01%
2021/07/01	2	32.50	1	32.30	32.45	1	12,046	0.01%
2021/06/30	0	0.00	4	32.00	32.00	-4	11,996	-0.03%
2021/06/28	3	31.88	0	0.00	31.90	3	12,109	0.02%
2021/06/25	0	0.00	2	31.90	31.75	-2	12,240	-0.02%
2021/06/23	5	30.95	4	31.28	31.65	1	12,488	0.01%
2021/06/21	7.1	30.73	0	0.00	30.75	7.1	12,363	0.06%
2021/06/18	13	31.28	0	0.00	31.05	13	12,334	0.11%
2021/06/17	5	31.45	0.1	31.70	31.80	4.9	12,184	0.04%
2021/06/15	1	31.85	0	0.00	31.80	1	12,414	0.01%
2021/06/11	0	0.00	10	31.90	31.90	-10	12,468	-0.08%
2021/06/10	0	0.00	1	31.85	31.95	-1	12,531	-0.01%
2021/06/09	11	31.64	0	0.00	31.50	11	12,505	0.09%
2021/06/07	2	31.30	2	31.90	31.75	0	12,658	0.00%
2021/06/04	2	31.95	0	0.00	31.90	2	12,686	0.02%
2021/06/02	2	32.00	3	32.07	32.05	-1	12,835	-0.01%
2021/06/01	0	0.00	2	31.88	31.90	-2	12,821	-0.02%
2021/05/31	0	0.00	30	31.68	31.65	-30	12,902	-0.23%
2021/05/28	20	31.20	3	31.30	31.25	17	13,025	0.13%
2021/05/27	10	30.75	0	0.00	30.40	10	13,102	0.08%
2021/05/26	0	0.00	3	31.22	31.40	-3	13,326	-0.02%
2021/05/25	10	31.05	2	31.20	31.20	8	13,880	0.06%
2021/05/24	5	30.90	5	30.95	30.55	0	13,847	0.00%
2021/05/20	5	30.15	0	0.00	30.35	5	13,874	0.04%
2021/05/18	0	0.00	1	30.45	30.80	-1	13,857	-0.01%
2021/05/17	1	29.45	10	30.00	29.65	-9	13,908	-0.06%
2021/05/14	0	0.00	10	30.70	30.75	-10	13,754	-0.07%
2021/05/13	2.1	30.20	20	30.30	30.00	-17.9	13,594	-0.13%
2021/05/12	9	31.71	30	30.72	30.65	-21	13,360	-0.16%
2021/05/11	7.1	33.79	12	33.50	32.75	-5	12,933	-0.04%
2021/05/10	18	33.98	14	33.95	33.90	4	12,670	0.03%
2021/05/07	9	33.59	8.5	33.61	33.25	0.5	12,533	0.00%
2021/05/06	15	33.29	40	33.54	33.85	-25	12,389	-0.20%
2021/05/05	29	32.86	14	32.81	32.65	15	12,148	0.12%
2021/05/04	25.3	32.51	1	31.85	31.70	24.3	11,969	0.20%
2021/05/03	20	32.84	45	32.45	32.35	-25	11,684	-0.21%
2021/04/29	16	33.46	5	33.20	33.25	11	11,607	0.09%
2021/04/28	11.1	33.25	0	0.00	33.40	11.1	11,517	0.10%
2021/04/27	2.1	32.79	0	0.00	32.85	2.1	11,597	0.02%
2021/04/26	9	32.63	0	0.00	32.50	9	11,508	0.08%
2021/04/23	5	32.40	0	0.00	32.55	5	11,376	0.04%
2021/04/22	10	33.80	7.1	34.81	33.30	2.9	11,299	0.03%
2021/04/21	0	0.00	0.1	33.00	33.10	-0.1	10,647	0.00%
2021/04/20	10.2	32.75	1	32.50	33.15	9.2	10,518	0.09%
2021/04/19	0	0.00	8	32.61	33.40	-8	10,323	-0.08%
2021/04/16	0	0.00	11	31.74	31.90	-11	9,904	-0.11%
2021/04/15	0	0.00	5.5	30.94	30.95	-5.5	9,687	-0.06%
2021/04/13	4	31.20	1	31.00	30.60	3	9,715	0.03%
2021/04/12	4	30.90	1	30.60	30.95	3	9,576	0.03%
2021/04/09	4	30.50	0	0.00	30.40	4	9,537	0.04%
2021/04/08	9	30.10	1	30.50	30.50	8	9,510	0.08%
2021/04/07	5	29.95	0	0.00	30.00	5	9,345	0.05%
2021/04/01	3	30.05	0	0.00	29.90	3	9,420	0.03%
2021/03/31	0	0.00	1	30.10	30.20	-1	9,448	-0.01%
2021/03/30	7	30.06	25	29.97	30.00	-18	9,393	-0.19%
2021/03/29	20	29.80	11	29.86	29.90	9	9,243	0.10%
2021/03/26	85	29.74	102	29.73	29.75	-17	9,217	-0.18%	大賣/
2021/03/24	1	28.90	3	29.12	29.15	-2	9,106	-0.02%
2021/03/22	0	0.00	8	29.25	29.40	-8	9,144	-0.09%
2021/03/19	1	29.00	0	0.00	29.20	1	9,159	0.01%
2021/03/17	30	29.45	0	0.00	29.45	30	8,943	0.34%
2021/03/12	0	0.00	10	29.70	29.80	-10	8,896	-0.11%
2021/03/11	1	29.55	1	29.80	29.45	0	8,865	0.00%
2021/03/09	6	29.77	2	29.68	29.90	4	8,855	0.05%
2021/03/05	12	29.04	20	29.40	29.35	-8	8,667	-0.09%
2021/03/03	2	29.40	9	29.26	29.35	-7	8,753	-0.08%
2021/03/02	0	0.00	3	29.15	28.70	-3	8,558	-0.04%
2021/02/26	1	28.75	0	0.00	28.95	1	8,447	0.01%
2021/02/25	22	28.92	22	28.86	29.50	0	8,055	0.00%
2021/02/24	4	27.80	0	0.00	27.75	4	7,569	0.05%
2021/02/23	0	0.00	38	27.65	28.10	-38	7,539	-0.50%
2021/02/22	3	27.45	2	27.40	27.45	1	7,489	0.01%
2021/02/19	0	0.00	20	27.40	27.40	-20	7,606	-0.26%
2021/02/18	62	27.52	0.1	27.55	27.50	61.9	7,725	0.80%
2021/02/17	2	26.95	0.2	27.10	27.10	1.8	7,641	0.02%
2021/02/05	0	0.00	7	27.02	27.05	-7	7,543	-0.09%
2021/02/04	0	26.55	22	26.78	26.85	-22	7,589	-0.29%
2021/02/03	2	26.60	0	0.00	26.70	2	7,778	0.03%
2021/01/29	0	26.10	0	0.00	26.00	0	7,754	0.00%
2021/01/28	20	26.50	0	0.00	26.45	20	7,641	0.26%
2021/01/27	1	26.50	0	0.00	26.50	1	7,542	0.01%
2021/01/25	10	26.65	0	0.00	26.80	10	7,457	0.13%
2021/01/22	11	26.35	0	0.00	26.40	11	7,481	0.15%
2021/01/21	15	26.67	7.1	26.45	26.40	7.9	7,420	0.11%
2021/01/20	11.1	26.73	0	0.00	26.40	11.1	7,367	0.15%
2021/01/19	0	0.00	9	27.43	27.45	-9	7,118	-0.13%
2021/01/18	11	27.14	10	27.20	27.25	1	7,132	0.01%
2021/01/15	1	27.50	0	0.00	27.60	1	7,011	0.01%
2021/01/14	0	0.00	10	28.20	28.10	-10	6,947	-0.14%
2021/01/13	0	0.00	10	28.50	28.40	-10	6,921	-0.14%
2021/01/12	2	28.10	0	0.00	28.05	2	6,884	0.03%
2021/01/08	1	28.45	1	28.50	28.70	0	6,819	0.00%
2021/01/07	2	28.60	0	0.00	28.35	2	6,769	0.03%
2021/01/06	0	0.00	41	28.24	28.35	-41	6,715	-0.61%
2021/01/05	1	28.80	2	28.78	28.85	-1	6,573	-0.02%
2021/01/04	0	0.00	1	28.75	28.85	-1	6,584	-0.02%
2020/12/31	1	28.95	4	28.81	28.95	-3	6,491	-0.05%
2020/12/30	4	28.95	0	0.00	29.05	4	6,463	0.06%
2020/12/28	2	28.60	0	0.00	28.60	2	6,397	0.03%
2020/12/25	6	28.54	5.2	28.48	28.55	0.8	6,364	0.01%
2020/12/24	3	28.15	5	28.20	28.05	-2	6,308	-0.03%
2020/12/23	0	0.00	5	27.60	27.60	-5	6,197	-0.08%
2020/12/22	16	28.01	0	0.00	27.70	16	6,247	0.26%
2020/12/21	0	0.00	2	27.90	27.95	-2	6,346	-0.03%
2020/12/14	2	27.70	0	0.00	27.60	2	6,721	0.03%
2020/12/11	2	27.65	1	27.75	27.70	1	6,819	0.01%
2020/12/10	3	27.70	0	0.00	27.70	3	7,005	0.04%
2020/12/08	2	27.55	0	0.00	27.50	2	7,036	0.03%
2020/11/30	12	27.78	5	27.95	27.40	7	7,539	0.09%
2020/11/25	0	0.00	0	27.90	28.05	0	7,542	0.00%
2020/11/18	0	0.00	2	28.10	28.20	-2	7,418	-0.03%
2020/11/17	0	0.00	5	27.95	28.00	-5	7,326	-0.07%
2020/11/16	0	0.00	11	27.50	27.50	-11	7,345	-0.15%
2020/11/13	0	0.00	8	27.40	27.60	-8	7,415	-0.11%
2020/11/11	0	0.00	27.1	27.33	27.70	-27.1	7,458	-0.36%
2020/11/10	5	26.80	0	0.00	26.90	5	7,254	0.07%
2020/11/09	1	26.60	81	26.41	26.60	-80	7,186	-1.11%
2020/11/06	0	0.00	5	26.15	26.20	-5	7,189	-0.07%
2020/11/05	0	0.00	2	26.20	26.20	-2	7,223	-0.03%
2020/11/04	0	0.00	3	26.10	26.10	-3	7,262	-0.04%
2020/10/30	1.1	25.71	0	0.00	25.75	1.1	7,470	0.01%
2020/10/29	3	25.80	0	0.00	25.80	3	7,531	0.04%
2020/10/28	0	0.00	5	25.95	26.10	-5	7,839	-0.06%
2020/10/23	5	26.10	0	0.00	26.20	5	8,302	0.06%
2020/10/22	0	0.00	5	26.21	26.25	-5	8,583	-0.06%
2020/10/21	6	25.80	0	0.00	25.75	6	9,269	0.06%
2020/10/20	4	25.98	0	0.00	26.05	4	9,518	0.04%
2020/10/19	1	26.20	0	0.00	26.10	1	9,777	0.01%
2020/10/16	0	0.00	2	26.10	25.95	-2	10,069	-0.02%
2020/10/15	1	25.95	5	26.07	26.15	-4	10,261	-0.04%
2020/10/14	0	0.00	3	25.88	26.00	-3	10,428	-0.03%
2020/10/13	5	25.67	0	0.00	25.70	5	10,653	0.05%
2020/10/12	7	25.81	4	25.95	25.90	3	10,935	0.03%
2020/10/08	0	0.00	1	26.10	26.15	-1	11,163	-0.01%
2020/10/07	6	26.00	6	26.21	26.10	0	11,280	0.00%
2020/10/06	11	26.08	4	26.10	26.10	7	11,404	0.06%
2020/09/30	0	0.00	5.3	25.40	25.30	-5.3	11,480	-0.05%
2020/09/25	0.9	25.10	4	25.14	25.10	-3.1	11,642	-0.03%
2020/09/24	7	24.99	2	25.15	24.85	5	11,757	0.04%
2020/09/23	10	25.40	3	25.55	25.55	7	11,728	0.06%
2020/09/22	1	25.65	0	0.00	25.65	1	11,731	0.01%
2020/09/21	1	25.75	2	25.85	25.85	-1	11,656	-0.01%
2020/09/18	2	25.75	0	0.00	25.75	2	11,659	0.02%
2020/09/17	11	25.85	0	0.00	25.95	11	11,518	0.10%
2020/09/16	2.1	25.93	0	0.00	26.00	2.1	11,472	0.02%
2020/09/15	82	26.18	2	26.05	26.15	80	11,387	0.70%
2020/09/14	2	26.35	0	0.00	26.50	2	11,313	0.02%
2020/09/09	0	0.00	4	27.00	26.90	-4	11,390	-0.04%
2020/09/08	1	26.90	0	0.00	27.00	1	11,374	0.01%
2020/09/07	1	27.20	5	27.33	27.30	-4	11,348	-0.04%
2020/09/04	3	26.88	2	27.00	26.90	1	11,400	0.01%
2020/09/03	12	27.02	5	27.15	26.80	7	11,372	0.06%
2020/08/31	0	0.00	60	26.41	26.45	-60	11,257	-0.53%
2020/08/28	50	26.05	0	0.00	26.20	50	11,175	0.45%
2020/08/27	11	26.25	0	0.00	26.20	11	11,261	0.10%
2020/08/26	5	26.19	0	0.00	26.25	5	11,279	0.04%
2020/08/25	0	0.00	2	26.25	26.30	-2	11,317	-0.02%
2020/08/24	0	0.00	2	26.00	26.00	-2	11,736	-0.02%
2020/08/21	2	25.95	0	0.00	26.25	2	11,797	0.02%
2020/08/20	1	25.30	18	25.60	25.65	-17	11,798	-0.14%
2020/08/19	5	26.47	1	26.60	26.30	4	11,714	0.03%
2020/08/18	0	0.00	1	26.60	26.50	-1	11,700	-0.01%
2020/08/14	0	0.00	3	26.20	26.25	-3	11,786	-0.03%
2020/08/13	5	26.23	0	0.00	26.35	5	12,101	0.04%
2020/08/12	0	0.00	5	25.90	26.30	-5	12,298	-0.04%
2020/08/11	1	26.20	2	26.20	26.05	-1	12,387	-0.01%
2020/08/07	9	26.28	5	26.35	26.35	4	12,544	0.03%
2020/08/06	5	26.35	0	0.00	26.20	5	12,602	0.04%
2020/08/04	11	25.99	0	0.00	26.05	11	12,853	0.09%
2020/08/03	22	26.07	76	26.38	26.10	-54	13,049	-0.41%
2020/07/31	5	25.37	3	25.65	25.60	2	13,272	0.02%
2020/07/30	7	25.46	3	25.70	25.70	4	14,646	0.03%
2020/07/29	49	25.46	0	0.00	25.45	49	15,192	0.32%
2020/07/28	25	25.74	0	0.00	25.45	25	15,219	0.16%
2020/07/27	28	26.17	4	26.64	26.00	24	15,254	0.16%
2020/07/24	10	29.60	5.1	29.20	29.20	5	14,634	0.03%
2020/07/23	0	0.00	1	30.05	30.00	-1	14,505	-0.01%
2020/07/22	1	30.30	7	30.26	30.30	-6	14,438	-0.04%
2020/07/20	1	30.05	0	0.00	30.30	1	14,265	0.01%
2020/07/17	1	30.50	15	30.57	30.15	-14	14,175	-0.10%
2020/07/16	2	29.90	17	30.23	30.50	-15	14,198	-0.11%
2020/07/15	0	0.00	26	29.81	29.80	-26	14,096	-0.18%
2020/07/14	3	29.30	4.1	29.58	29.50	-1.1	13,961	-0.01%
2020/07/13	0	0.00	12	29.27	29.60	-12	14,039	-0.09%
2020/07/10	3	28.65	5	28.92	28.90	-2	14,019	-0.01%
2020/07/08	6	28.93	1	29.00	29.10	5	14,334	0.03%
2020/07/07	5	29.07	5	28.95	29.05	0	14,460	0.00%
2020/07/06	5	28.94	3	28.98	29.05	2	14,421	0.01%
2020/07/03	5	29.05	10	29.05	28.90	-5	14,468	-0.03%
2020/07/02	12	28.74	2	28.80	28.90	10	14,485	0.07%
2020/07/01	18	28.12	8	28.24	28.20	10	14,485	0.07%
2020/06/29	1	27.60	0	0.00	27.60	1	14,654	0.01%
2020/06/24	7.1	27.75	0	0.00	27.75	7.1	14,722	0.05%
2020/06/23	0	0.00	4	27.85	27.85	-4	14,829	-0.03%
2020/06/19	2	27.40	0	0.00	27.40	2	15,054	0.01%
2020/06/18	3	27.78	0	0.00	27.85	3	15,120	0.02%
2020/06/17	2	27.70	26	27.83	27.90	-24	15,241	-0.16%
2020/06/16	0	0.00	3	27.47	27.50	-3	15,417	-0.02%
2020/06/15	5	27.22	2	27.38	27.20	3	15,649	0.02%
2020/06/12	7	27.16	8	27.21	27.45	-1	15,707	-0.01%
2020/06/11	11	27.71	2	28.50	27.70	9	15,728	0.06%
2020/06/10	0	0.00	72.3	28.45	28.70	-72.3	15,672	-0.46%
2020/06/09	1	28.25	0	0.00	28.40	1	16,010	0.01%
2020/06/08	30	28.00	3	28.05	28.15	27	16,055	0.17%
2020/06/05	0	0.00	5	27.80	27.80	-5	15,962	-0.03%
2020/06/04	0	0.00	4	27.76	27.80	-4	15,987	-0.03%
2020/06/03	1	27.65	27	27.64	27.80	-26	16,061	-0.16%
2020/06/02	6	27.30	0	0.00	27.35	6	15,979	0.04%
2020/06/01	3	27.20	1	27.25	27.30	2	15,947	0.01%
2020/05/29	0	0.00	16	27.07	26.90	-16	15,935	-0.10%
2020/05/28	10	27.14	0	0.00	27.10	10	15,573	0.06%
2020/05/27	3	27.25	5	27.42	27.30	-2	15,522	-0.01%
2020/05/26	1	27.30	6	27.26	27.30	-5	15,573	-0.03%
2020/05/25	2	26.80	0	0.00	26.90	2	15,559	0.01%
2020/05/22	12	27.13	0	0.00	26.85	12	15,493	0.08%
2020/05/21	2	27.53	0	0.00	27.50	2	15,412	0.01%
2020/05/20	14	27.63	5	27.56	27.60	9	15,281	0.06%
2020/05/19	1.1	27.26	22	27.35	27.40	-21	15,000	-0.14%
2020/05/18	5	27.01	6	26.96	26.95	-1	14,833	-0.01%
2020/05/15	14	26.58	0	0.00	26.40	14	14,753	0.09%
2020/05/14	2	26.65	1	26.80	26.65	1	14,663	0.01%
2020/05/13	17	26.61	0	0.00	26.60	17	14,564	0.12%
2020/05/12	4	26.75	1	26.75	26.85	3	14,476	0.02%
2020/05/11	12	27.31	3	27.63	27.25	9	14,283	0.06%
2020/05/08	6	27.38	4	27.73	27.25	2	14,144	0.01%
2020/05/07	31	27.66	20.8	27.45	27.35	10.2	13,904	0.07%
2020/05/06	160	28.86	145	29.48	28.25	15	13,471	0.11%	大買/大賣/
2020/05/05	26	26.58	15	26.45	28.05	11	11,940	0.09%
2020/05/04	22	25.35	0	0.00	25.50	22	11,302	0.19%
2020/04/30	9	25.87	36	26.02	26.00	-27	11,141	-0.24%
2020/04/29	3	25.10	91	25.10	25.10	-88	11,081	-0.79%
2020/04/28	2	25.08	3	25.00	24.90	-1	11,065	-0.01%
2020/04/27	20	24.75	15	24.59	24.75	5	11,124	0.04%
2020/04/24	3	23.92	0	0.00	23.75	3	10,988	0.03%
2020/04/23	5	23.92	20	23.83	23.90	-15	10,816	-0.14%
2020/04/22	4	23.86	1	23.35	23.85	3	10,708	0.03%
2020/04/21	5	24.10	6	24.10	23.95	-1	10,699	-0.01%
2020/04/20	34	24.70	0	0.00	24.65	34	10,466	0.32%
2020/04/17	1	24.90	6	25.00	24.85	-5	10,346	-0.05%
2020/04/16	21	24.75	0	0.00	24.75	21	10,245	0.20%
2020/04/15	4	25.25	2	25.25	25.30	2	10,071	0.02%
2020/04/14	21	25.22	14	25.16	25.10	7	9,996	0.07%
2020/04/13	40	25.24	24	25.38	25.20	16	9,843	0.16%
2020/04/10	15	24.72	1	24.90	24.70	14	9,553	0.15%
2020/04/07	2	23.38	0	0.00	23.55	2	9,220	0.02%
2020/04/06	2	22.90	0	0.00	23.05	2	9,061	0.02%
2020/03/30	0	0.00	4	22.50	22.60	-4	8,602	-0.05%
2020/03/27	8	22.76	0	0.00	22.65	8	8,538	0.09%
2020/03/25	0	0.00	10	22.70	22.45	-10	8,375	-0.12%
2020/03/24	0	0.00	4	21.44	21.35	-4	8,272	-0.05%
2020/03/23	12	20.60	0	0.00	20.50	12	8,134	0.15%
2020/03/20	9	21.74	0	0.00	21.85	9	8,072	0.11%
2020/03/19	10.1	20.70	48	20.87	21.15	-37.9	7,875	-0.48%
2020/03/18	4	22.20	0	0.00	22.15	4	7,674	0.05%
2020/03/17	1	22.80	1	22.95	22.65	0	7,638	0.00%
2020/03/16	0	0.00	2	23.35	23.25	-2	7,489	-0.03%
2020/03/13	23	22.95	1	23.75	23.90	22	7,342	0.30%
2020/03/12	41	25.55	0	0.00	25.30	41	6,851	0.60%
2020/03/11	11	27.05	0	0.00	27.20	11	6,693	0.16%
2020/03/10	0	0.00	0	27.35	27.10	0	6,674	0.00%
2020/03/05	0	0.00	3	28.40	28.40	-3	6,520	-0.05%
2020/03/03	3	28.02	1	28.05	28.00	2	6,610	0.03%
2020/02/27	50	28.25	0	0.00	28.25	50	6,839	0.73%
2020/02/26	1	28.20	0	0.00	28.65	1	6,762	0.01%
2020/02/24	3	28.47	0	0.00	28.65	3	6,772	0.04%
2020/02/17	1	28.70	0	0.00	28.85	1	6,866	0.01%
2020/02/07	1	28.20	0	0.00	28.20	1	7,192	0.01%
2020/02/06	0	0.00	1	28.85	28.85	-1	7,214	-0.01%
2020/02/05	1	28.80	0	0.00	28.60	1	7,457	0.01%
2020/02/04	2	28.40	1	28.40	28.55	1	7,574	0.01%
2020/02/03	1	29.20	5	28.87	28.15	-4	7,590	-0.05%
2020/01/31	4	28.20	1	28.40	28.20	3	7,410	0.04%
2020/01/30	4	28.36	0	0.00	28.00	4	7,325	0.05%
2020/01/20	0	0.00	1	29.45	29.40	-1	7,115	-0.01%
2020/01/14	2	29.55	0	0.00	29.50	2	7,081	0.03%
2020/01/13	1	29.50	0	0.00	29.50	1	7,107	0.01%
2020/01/10	1	29.35	0	0.00	29.25	1	7,308	0.01%
2020/01/08	4	29.24	0	0.00	29.05	4	7,456	0.05%
2020/01/07	1	29.40	30	29.46	29.40	-29	7,504	-0.39%
2020/01/06	1	29.55	0	0.00	29.55	1	7,566	0.01%
2020/01/03	0	0.00	0	30.00	30.00	0	7,595	0.00%
2019/12/31	1	29.80	3	29.85	29.85	-2	7,651	-0.03%
2019/12/30	1	29.95	0	0.00	29.90	1	7,625	0.01%
2019/12/27	2	29.98	0	0.00	30.00	2	7,621	0.03%
2019/12/25	1	30.05	0	0.00	30.10	1	7,794	0.01%
2019/12/24	2	30.25	2	30.10	30.05	0	7,801	0.00%
2019/12/23	1	30.45	0	0.00	30.55	1	7,780	0.01%
2019/12/17	0	0.00	10	30.00	30.20	-10	7,694	-0.13%
2019/12/16	2	29.85	3	29.75	29.85	-1	7,683	-0.01%
2019/12/13	5	29.41	13	29.47	29.50	-8	7,658	-0.10%
2019/12/09	1	29.30	0	0.00	29.25	1	7,720	0.01%
2019/12/06	1	29.30	0	0.00	29.35	1	7,824	0.01%
2019/11/29	1.1	29.80	0	0.00	29.75	1.1	7,980	0.01%
2019/11/28	0	0.00	2.1	30.08	30.15	-2.1	7,929	-0.03%
2019/11/25	0	0.00	1	29.75	29.75	-1	7,609	-0.01%
2019/11/14	1	29.70	0	0.00	29.75	1	7,829	0.01%
2019/11/11	7	30.01	0	0.00	29.90	7	8,256	0.08%
2019/11/08	1.1	30.30	0	0.00	30.25	1.1	8,145	0.01%
2019/11/05	32	30.70	21.1	30.84	30.75	10.9	7,971	0.14%
2019/11/04	27	30.46	2.1	30.40	30.50	24.9	7,924	0.31%
2019/10/30	0	0.00	10	29.35	29.55	-10	7,697	-0.13%
2019/10/28	11	29.10	0	0.00	29.05	11	7,921	0.14%
2019/10/24	2	29.35	0	0.00	29.40	2	7,971	0.03%
2019/10/23	0	0.00	1	29.30	29.40	-1	8,055	-0.01%
2019/10/22	0	0.00	10	29.60	29.60	-10	8,045	-0.12%
2019/10/21	10	29.35	0	0.00	29.40	10	8,119	0.12%
2019/10/17	1	29.35	0	0.00	29.50	1	8,119	0.01%
2019/10/16	0	0.00	3	29.40	29.25	-3	8,150	-0.04%
2019/10/15	0	0.00	0.1	29.25	29.25	-0.1	8,205	0.00%
2019/10/09	1	28.40	0	0.00	28.35	1	8,125	0.01%
2019/10/08	0	0.00	2	28.90	28.55	-2	8,100	-0.02%
2019/10/04	0	0.00	5	28.50	28.20	-5	8,025	-0.06%
2019/10/03	2	28.10	0	0.00	28.20	2	8,039	0.02%
2019/09/27	0	0.00	3	28.60	28.65	-3	7,915	-0.04%
2019/09/26	0.1	28.50	0	0.00	28.50	0.1	7,930	0.00%
2019/09/20	0	0.00	2	28.70	29.15	-2	8,094	-0.02%
2019/09/18	0.1	29.10	0	0.00	29.10	0.1	7,920	0.00%
2019/09/17	4	29.23	1	29.25	29.30	3	7,927	0.04%
2019/09/16	0	0.00	1	29.65	29.50	-1	7,988	-0.01%
2019/09/10	1	28.80	0	0.00	28.75	1	8,031	0.01%
2019/09/05	1	28.95	0	0.00	29.20	1	7,893	0.01%
2019/08/30	2	28.40	0	0.00	28.50	2	7,747	0.03%
2019/08/26	7.1	27.99	1	28.00	27.95	6.1	7,624	0.08%
2019/08/23	0.1	28.30	0	0.00	28.25	0.1	7,760	0.00%
2019/08/20	4	28.35	0	0.00	28.35	4	7,847	0.05%
2019/08/15	2	27.45	0	0.00	27.50	2	7,756	0.03%
2019/08/14	4	28.20	0	0.00	28.30	4	7,584	0.05%
2019/08/13	1	28.05	0	0.00	28.05	1	7,824	0.01%
2019/08/12	2.8	28.55	0	0.00	28.45	2.8	7,869	0.04%
2019/08/08	0	0.00	1	28.65	28.75	-1	7,942	-0.01%
2019/08/07	31	28.70	0	0.00	28.55	31	7,978	0.39%
2019/08/06	1	28.85	0	0.00	28.90	1	8,025	0.01%
2019/08/05	1	29.00	0	0.00	29.10	1	7,976	0.01%
2019/08/02	5	29.08	0	0.00	28.90	5	8,073	0.06%
2019/08/01	1	29.25	0	0.00	29.25	1	8,131	0.01%
2019/07/31	1	29.60	0	0.00	29.60	1	8,115	0.01%
2019/07/30	1	29.85	0	0.00	30.00	1	8,089	0.01%
2019/07/29	1	30.20	0	0.00	30.35	1	8,099	0.01%
2019/07/26	1.1	30.11	0	0.00	30.15	1.1	8,149	0.01%
2019/07/24	3	30.63	0	0.00	30.50	3	8,280	0.04%
2019/07/23	4	30.84	0	0.00	30.80	4	8,336	0.05%
2019/07/22	4	31.34	0	0.00	31.25	4	8,296	0.05%
2019/07/19	25	31.64	0	0.00	31.50	25	8,213	0.30%
2019/07/02	0	0.00	0.1	33.85	34.05	-0.1	8,631	0.00%
2019/07/01	1	33.85	0	0.00	33.85	1	8,711	0.01%
2019/06/28	0.1	33.50	0	0.00	33.50	0.1	8,718	0.00%
2019/06/27	0	0.00	8	34.04	33.95	-8	8,729	-0.09%
2019/06/26	0.1	33.50	1	33.50	33.50	-0.9	8,765	-0.01%
2019/06/25	5	33.45	0	0.00	33.45	5	8,853	0.06%
2019/06/24	1	33.25	1	33.40	33.75	0	8,854	0.00%
2019/06/21	1	33.40	0.1	33.00	33.10	0.9	8,901	0.01%
2019/06/20	0	0.00	3	33.55	33.40	-3	8,838	-0.03%
2019/06/19	3	33.30	0	0.00	33.25	3	8,860	0.03%
2019/06/18	1	33.20	1	33.00	33.10	0	8,777	0.00%
2019/06/10	0	0.00	15	33.00	32.80	-15	8,959	-0.17%
2019/06/05	0	0.00	32	32.56	32.60	-32	8,964	-0.36%
2019/05/31	0	0.00	2	32.75	32.80	-2	9,065	-0.02%
2019/05/30	5	32.10	2	32.40	32.25	3	9,024	0.03%
2019/05/29	5	31.45	1	31.95	32.25	4	8,991	0.04%
2019/05/28	0	31.50	0	0.00	31.60	0	9,088	0.00%
2019/05/27	10.1	31.75	0	0.00	31.50	10.1	9,002	0.11%
2019/05/24	0	0.00	5	31.55	31.35	-5	8,897	-0.06%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	3	31.73	0	0.00	31.50	3	8,890	0.03%
2019/05/21	43	32.00	30	32.02	32.05	13	8,831	0.15%
2019/05/20	20	32.95	2	32.75	32.60	18	8,623	0.21%
2019/05/15	2	31.60	0	0.00	31.60	2	8,321	0.02%
2019/05/10	2	32.20	0	0.00	31.95	2	8,399	0.02%
2019/05/08	0	0.00	4	32.45	32.85	-4	8,321	-0.05%
2019/05/07	1	32.50	0	0.00	32.80	1	8,263	0.01%
2019/05/06	3	32.70	0	0.00	32.65	3	8,232	0.04%
2019/05/03	10.1	33.40	11	33.14	33.20	-0.9	8,130	-0.01%
2019/05/02	12	33.30	10	32.80	32.85	2	8,134	0.02%
2019/04/30	1	33.60	0	0.00	33.70	1	8,018	0.01%
2019/04/29	2	33.58	2	33.58	33.65	0	8,013	0.00%
2019/04/26	0.1	33.10	4	32.80	33.25	-3.9	8,000	-0.05%
2019/04/25	0	0.00	1	32.70	32.65	-1	8,016	-0.01%
2019/04/23	1	32.20	0	0.00	32.60	1	8,291	0.01%
2019/04/22	1	31.95	5	32.25	32.45	-4	8,299	-0.05%
2019/04/18	2	31.80	0	0.00	31.80	2	8,417	0.02%
2019/04/16	0	0.00	1	32.45	32.60	-1	8,455	-0.01%
2019/04/15	0	0.00	2	32.75	32.60	-2	8,531	-0.02%
2019/04/11	0	0.00	3	32.97	32.30	-3	8,581	-0.03%
2019/04/09	0	0.00	2	32.40	32.50	-2	8,405	-0.02%
2019/04/08	4	32.25	3	32.55	32.10	1	8,300	0.01%
2019/04/03	0	0.00	4	31.35	31.90	-4	8,044	-0.05%
2019/04/02	0	0.00	1	30.80	31.00	-1	7,902	-0.01%
2019/03/27	0	30.85	0	0.00	31.05	0	7,842	0.00%
2019/03/26	2.1	30.80	0	0.00	30.90	2.1	7,844	0.03%
2019/03/25	0	0.00	1	31.05	31.30	-1	7,838	-0.01%
2019/03/22	0	0.00	2	31.30	31.30	-2	7,821	-0.03%
2019/03/21	3	30.82	0	0.00	31.00	3	7,870	0.04%
2019/03/20	0	0.00	2	30.65	30.50	-2	7,905	-0.03%
2019/03/19	0	0.00	1	30.40	30.50	-1	7,973	-0.01%
2019/03/13	0	0.00	1	30.00	29.95	-1	7,960	-0.01%
2019/03/11	3	29.65	0	0.00	29.85	3	8,137	0.04%
2019/03/07	3	30.00	0	0.00	30.10	3	8,371	0.04%
2019/03/06	1	30.00	0	0.00	30.15	1	8,443	0.01%
2019/03/04	2	30.20	0	0.00	30.00	2	8,628	0.02%
2019/02/27	2	30.80	0	0.00	30.50	2	8,569	0.02%
2019/02/26	1.1	31.20	0	0.00	31.25	1.1	8,489	0.01%
2019/02/25	2	31.45	1	31.55	31.50	1	8,465	0.01%
2019/02/22	2	30.80	2	31.20	31.20	0	8,529	0.00%
2019/02/21	0	0.00	2	31.20	31.20	-2	8,618	-0.02%
2019/02/20	1	30.85	0	0.00	31.00	1	8,728	0.01%
2019/02/14	0	0.00	6	30.17	30.00	-6	9,118	-0.07%
2019/01/28	0.1	29.70	0	0.00	29.70	0.1	8,879	0.00%
2019/01/23	0	29.20	0	0.00	29.35	0	8,947	0.00%
2019/01/22	0	0.00	3	29.50	29.40	-3	8,991	-0.03%
2019/01/18	2	28.80	0	0.00	28.80	2	9,143	0.02%
2019/01/16	0	0.00	1	29.10	29.05	-1	9,257	-0.01%
2019/01/15	0	0.00	2	29.35	29.55	-2	9,229	-0.02%
2019/01/14	2	28.85	0.3	29.00	29.00	1.7	9,231	0.02%
2019/01/11	0	0.00	4	29.38	29.30	-4	9,388	-0.04%
2019/01/10	0	0.00	4	29.25	29.35	-4	9,424	-0.04%
2019/01/08	0	0.00	1	29.00	28.85	-1	9,781	-0.01%
2019/01/07	0	0.00	110	28.71	28.70	-110	9,859	-1.12%	大賣/鉅額交易
2019/01/04	0	0.00	1	28.30	28.25	-1	9,958	-0.01%
2018/12/27	6.1	27.53	0	0.00	27.50	6.1	10,478	0.06%
2018/12/24	1	28.05	2	28.25	28.25	-1	10,708	-0.01%
2018/12/22	2	27.50	0	0.00	27.50	2	10,842	0.02%
2018/12/21	0	0.00	0	27.70	27.60	0	11,052	0.00%
2018/12/20	4	28.28	0	0.00	28.30	4	10,899	0.04%
2018/12/18	9	28.27	0	0.00	28.20	9	11,087	0.08%
2018/12/17	0	0.00	2	28.90	28.80	-2	11,426	-0.02%
2018/12/13	2	28.20	0	0.00	28.45	2	11,923	0.02%
2018/12/11	2	29.00	0	0.00	28.65	2	12,027	0.02%
2018/12/10	1	28.65	0	0.00	28.65	1	12,243	0.01%
2018/12/07	0	0.00	2	28.65	28.75	-2	12,390	-0.02%
2018/12/06	1	28.10	1	28.10	28.15	0	12,688	0.00%
2018/12/05	2	28.20	0	0.00	28.40	2	12,999	0.02%
2018/12/04	6	28.72	0	0.00	28.60	6	13,179	0.05%
2018/12/03	11	29.29	14	28.94	29.30	-3	13,251	-0.02%
2018/11/30	35.1	28.44	13	28.58	28.45	22.1	13,246	0.17%
2018/11/29	62	28.52	6	28.79	28.30	56	13,327	0.42%
2018/11/27	13	28.26	0	0.00	28.20	13	13,315	0.10%
2018/11/26	0	0.00	1	28.95	28.75	-1	13,324	-0.01%
2018/11/23	1	28.30	0	0.00	28.45	1	13,454	0.01%
2018/11/22	0	0.00	10	28.98	28.85	-10	13,484	-0.07%
2018/11/21	2	28.80	0	0.00	29.20	2	13,609	0.01%
2018/11/20	10	29.10	0	0.00	29.25	10	13,803	0.07%
2018/11/16	10	29.96	6	29.60	29.35	4	14,578	0.03%
2018/11/15	2	31.05	0	0.00	31.20	2	14,643	0.01%
2018/11/13	1	31.10	8	31.02	31.50	-7	14,898	-0.05%
2018/11/12	1	31.10	0	0.00	31.50	1	14,956	0.01%
2018/11/09	2	31.15	8	31.05	30.95	-6	15,009	-0.04%
2018/11/08	0	0.00	1	31.95	31.80	-1	15,190	-0.01%
2018/11/07	10	31.45	10	31.20	31.45	0	15,304	0.00%
2018/11/06	0	0.00	22	31.05	30.90	-22	15,321	-0.14%
2018/11/02	0	0.00	1	31.40	31.65	-1	15,247	-0.01%
2018/10/31	20	31.05	20	30.48	31.05	0	15,259	0.00%
2018/10/30	16	30.24	12	30.03	30.15	4	15,259	0.03%
2018/10/29	27	29.57	23	30.19	29.95	4	15,194	0.03%
2018/10/26	0.1	30.05	9	30.03	30.00	-8.9	15,210	-0.06%
2018/10/25	1	29.35	1	30.35	30.20	0	15,222	0.00%
2018/10/24	6	30.51	5	30.70	30.70	1	15,158	0.01%
2018/10/23	21	31.36	20	31.85	31.20	1	15,026	0.01%
2018/10/22	21	32.17	21	31.45	32.20	0	15,038	0.00%
2018/10/19	1	31.25	0	0.00	31.25	1	15,040	0.01%
2018/10/18	1	31.95	7	32.15	32.05	-6	14,906	-0.04%
2018/10/17	13	31.80	6	31.88	31.55	7	14,932	0.05%
2018/10/16	37	31.10	5	31.05	31.05	32	14,994	0.21%
2018/10/15	1	31.70	0	0.00	32.10	1	14,845	0.01%
2018/10/11	14	33.51	0	0.00	32.35	14	15,030	0.09%
2018/10/09	62	35.82	63	35.12	35.85	-1	14,779	-0.01%
2018/10/08	90	35.05	95	34.70	35.05	-5	14,603	-0.03%
2018/10/05	60	34.40	68	34.62	34.50	-8	14,624	-0.05%
2018/10/04	42	35.13	40	35.00	35.15	2	14,724	0.01%
2018/10/03	25	35.44	22	35.51	35.40	3	14,807	0.02%
2018/10/02	0	0.00	6	35.07	35.40	-6	14,917	-0.04%
2018/10/01	22	34.81	20	35.35	34.80	2	15,055	0.01%
2018/09/28	20	35.70	25	35.84	35.70	-5	15,180	-0.03%
2018/09/27	25	36.28	20	36.15	36.35	5	15,212	0.03%
2018/09/26	22.1	35.99	20	36.00	36.00	2.1	15,398	0.01%
2018/09/25	2	36.35	0	0.00	36.20	2	15,450	0.01%
2018/09/21	10	37.40	17	36.61	37.40	-7	15,309	-0.05%
2018/09/20	20	36.20	37	36.90	35.80	-17	14,943	-0.11%
2018/09/19	25	36.90	23.3	36.37	37.00	1.7	14,610	0.01%
2018/09/18	7	36.15	6	36.18	36.15	1	14,327	0.01%
2018/09/17	26	35.77	47	35.93	35.75	-21	14,190	-0.15%
2018/09/14	20	36.05	22.1	36.04	36.05	-2.1	14,164	-0.01%
2018/09/13	20	35.65	43	35.67	35.65	-23	13,939	-0.17%
2018/09/12	42	35.54	26	35.90	35.45	16	13,754	0.12%
2018/09/11	65	35.27	37	35.00	35.45	28	13,492	0.21%
2018/09/10	4	34.53	2	35.10	34.50	2	13,213	0.02%
2018/09/07	6	34.40	0	0.00	34.05	6	13,127	0.05%
2018/09/06	4	34.38	2	34.95	34.35	2	12,986	0.02%
2018/09/03	0	0.00	2	35.28	34.60	-2	12,558	-0.02%
2018/08/31	0	0.00	4	35.74	35.75	-4	12,429	-0.03%
2018/08/30	4	35.58	8	36.05	35.70	-4	12,333	-0.03%
2018/08/29	2	35.55	0	0.00	35.70	2	12,200	0.02%
2018/08/28	2	35.78	4	36.04	35.95	-2	12,067	-0.02%
2018/08/27	13	35.70	0	0.00	35.70	13	11,937	0.11%
2018/08/24	4	36.05	5	36.10	36.00	-1	11,651	-0.01%
2018/08/23	2	36.33	24.1	36.81	37.25	-22.1	11,349	-0.20%
2018/08/22	2	35.10	10	34.72	35.20	-8	10,837	-0.07%
2018/08/21	2	33.08	6	33.53	34.05	-4	10,315	-0.04%
2018/08/17	0	0.00	0	32.35	32.45	0	9,994	0.00%
2018/08/16	0	0.00	6	31.68	32.25	-6	9,937	-0.06%
2018/08/15	9	32.59	0	0.00	32.25	9	9,932	0.09%
2018/08/14	3	32.63	0	0.00	32.75	3	9,740	0.03%
2018/08/09	1	32.05	11	32.01	32.10	-10	9,680	-0.10%
2018/08/08	0	0.00	1	32.20	32.20	-1	9,674	-0.01%
2018/08/07	1	32.50	3	32.27	32.00	-2	9,648	-0.02%
2018/08/06	0	0.00	1	31.85	32.10	-1	9,514	-0.01%
2018/08/03	1	31.35	0	0.00	31.25	1	9,420	0.01%
2018/08/02	2	31.60	0	0.00	30.75	2	9,391	0.02%
2018/07/31	0	0.00	2	32.28	32.60	-2	9,132	-0.02%
2018/07/27	12	32.17	0	0.00	32.25	12	9,071	0.13%
2018/07/23	0	0.00	13	32.30	32.20	-13	9,000	-0.14%
2018/07/20	1	31.60	0	0.00	32.20	1	8,874	0.01%
2018/07/19	7	32.21	0	0.00	31.80	7	8,652	0.08%
2018/07/18	19	32.37	74.6	32.88	33.25	-55.6	8,444	-0.66%
2018/07/11	2	31.70	2	31.90	31.90	0	7,616	0.00%
2018/07/10	4	32.33	6	32.34	32.05	-2	7,440	-0.03%
2018/07/09	0	0.00	1	32.35	32.35	-1	7,233	-0.01%
2018/07/06	0	0.00	0	31.30	31.50	0	6,964	0.00%
2018/07/04	0	0.00	2	29.70	30.80	-2	6,554	-0.03%
2018/07/03	0	0.00	2	29.60	29.55	-2	6,348	-0.03%
2018/06/28	0	0.00	3	28.30	28.50	-3	6,113	-0.05%
2018/06/27	0	0.00	13	28.87	28.80	-13	6,038	-0.22%
2018/06/26	15	28.75	10	28.80	28.80	5	6,046	0.08%
2018/06/25	0	0.00	2	29.50	29.45	-2	5,984	-0.03%
2018/06/20	0	0.00	7	28.84	29.00	-7	5,893	-0.12%
2018/06/19	2	29.00	3	28.80	28.50	-1	5,800	-0.02%
2018/06/15	0	0.00	1	29.40	29.60	-1	5,668	-0.02%
2018/06/14	0	0.00	2	28.60	28.55	-2	5,465	-0.04%
2018/06/11	2	29.10	30	28.95	29.00	-28	5,650	-0.50%
2018/06/06	0	0.00	2	29.65	29.95	-2	5,608	-0.04%
2018/06/05	0	0.00	92	29.35	29.50	-92	5,511	-1.67%
2018/06/04	0	0.00	2	29.30	29.35	-2	5,493	-0.04%
2018/06/01	0	0.00	5	28.90	28.95	-5	5,462	-0.09%
2018/05/31	0	0.00	1	28.50	28.55	-1	5,457	-0.02%
2018/05/30	1	28.55	0	0.00	28.05	1	5,311	0.02%
2018/05/28	0	0.00	5	28.60	28.70	-5	5,291	-0.09%
2018/05/25	2	28.90	0	0.00	28.75	2	5,356	0.04%
2018/05/24	2	29.18	0	0.00	29.25	2	5,362	0.04%
2018/05/23	2	29.20	0	0.00	29.20	2	5,389	0.04%
2018/05/22	1	28.80	19	28.98	28.90	-18	5,365	-0.34%
2018/05/21	12	28.86	0	0.00	28.95	12	5,414	0.22%
2018/05/18	1	28.65	1	28.50	28.65	0	5,417	0.00%
2018/05/16	0	0.00	5	28.05	28.20	-5	5,487	-0.09%
2018/05/15	0	0.00	1	28.10	28.15	-1	5,705	-0.02%
2018/05/09	0	0.00	5	28.30	28.30	-5	6,304	-0.08%
2018/05/03	0	0.00	1	28.10	28.15	-1	6,405	-0.02%
2018/05/02	3	28.42	0.1	28.45	28.60	2.9	6,429	0.05%
2018/04/27	0	0.00	20	27.20	27.20	-20	6,267	-0.32%
2018/04/25	2	26.65	3	26.98	27.20	-1	6,418	-0.02%
2018/04/23	4	27.05	0	0.00	27.15	4	6,535	0.06%
2018/04/20	0	0.00	50	27.15	27.10	-50	6,703	-0.75%
2018/04/19	0	0.00	24	27.11	27.20	-24	6,875	-0.35%
2018/04/18	2	26.80	0	0.00	26.90	2	6,949	0.03%
2018/04/12	2	26.80	0	0.00	26.80	2	7,449	0.03%
2018/04/10	0	0.00	2	27.20	27.20	-2	7,665	-0.03%
2018/04/09	2	27.05	0	0.00	27.05	2	7,672	0.03%
2018/04/03	2	26.60	2	26.50	26.60	0	7,720	0.00%
2018/04/02	0	0.00	13	26.46	26.35	-13	7,879	-0.16%
2018/03/31	2	26.25	0	0.00	26.45	2	8,036	0.02%
2018/03/22	1	26.20	0	0.00	26.30	1	7,958	0.01%
2018/03/20	3	25.95	0	0.00	26.10	3	8,020	0.04%
2018/03/19	2	26.20	2	26.20	26.15	0	8,122	0.00%
2018/03/16	0	0.00	2	26.75	26.75	-2	8,054	-0.02%
2018/03/14	0	0.00	2	26.10	25.75	-2	7,782	-0.03%
2018/03/07	0	0.00	1	25.75	25.70	-1	7,878	-0.01%
2018/03/02	1	25.35	0	0.00	25.50	1	8,095	0.01%
2018/03/01	1	25.50	0	0.00	25.75	1	8,041	0.01%
2018/02/26	2	25.85	4.4	25.89	25.95	-2.4	7,853	-0.03%
2018/02/23	0	0.00	2	25.50	25.60	-2	7,789	-0.03%
2018/02/21	0	0.00	6	25.14	25.40	-6	7,785	-0.08%
2018/02/09	5	24.24	0	0.00	24.35	5	7,599	0.07%
2018/02/07	56	24.40	0	0.00	24.45	56	7,456	0.75%
2018/02/06	2	24.23	0	0.00	24.30	2	7,175	0.03%
2018/01/25	2	26.30	0	0.00	26.40	2	6,161	0.03%
2018/01/22	7	26.80	0	0.00	26.70	7	5,825	0.12%
2018/01/19	1	27.10	1	26.75	26.90	0	5,699	0.00%
2018/01/18	0	0.00	1	26.95	27.00	-1	5,607	-0.02%
2018/01/17	0	0.00	1	27.05	26.90	-1	5,608	-0.02%
2018/01/16	3	27.12	2	27.45	27.00	1	5,569	0.02%
2018/01/12	7	26.86	0	0.00	26.90	7	5,306	0.13%
2018/01/10	3	26.75	10	26.75	27.00	-7	5,119	-0.14%
2018/01/08	1	26.75	0	0.00	26.50	1	4,872	0.02%
2018/01/05	5	26.35	5	26.50	26.65	0	4,730	0.00%
2018/01/04	2	26.25	0	0.00	26.35	2	4,655	0.04%
2018/01/02	10	27.05	20	26.90	26.80	-10	4,448	-0.22%