寶成 (9904)-豐農券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
34.00
漲跌
▼2.20
漲幅
-6.08%
成交量
20,875張
產業
上市運動休閒
1060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

寶成 (9904)籌碼相關－豐農券商分點個股進出

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

豐農券商分點個股進出
豐農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
2022/12/30	10	34.40	3	34.28	34.20	7	9,130	0.08%
2022/12/29	10	33.40	0	0.00	33.90	10	9,007	0.11%
2022/12/27	0.4	33.65	5	34.00	33.90	-4.6	8,975	-0.05%
2022/12/26	2	33.65	5	34.20	33.70	-3	8,991	-0.03%
2022/12/23	31	33.52	4	33.80	34.05	27	9,116	0.30%
2022/12/22	10	34.25	15	33.82	33.90	-5	9,247	-0.05%
2022/12/21	0	0.00	2	33.45	33.40	-2	9,109	-0.02%
2022/12/20	0	0.00	5	33.40	32.90	-5	9,028	-0.06%
2022/12/19	0	0.00	15	33.30	33.30	-15	8,954	-0.17%
2022/12/16	5	32.70	0	0.00	32.75	5	8,856	0.06%
2022/12/15	5	33.05	0	0.00	33.30	5	8,812	0.06%
2022/12/14	5	33.10	7	32.84	33.00	-2	8,796	-0.02%
2022/12/13	8	32.63	0	0.00	32.40	8	8,773	0.09%
2022/12/09	0	0.00	23	33.27	33.05	-23	8,702	-0.26%
2022/12/08	5	33.25	3.6	33.10	33.40	1.4	8,639	0.02%
2022/12/05	5	32.65	0	0.00	32.55	5	8,548	0.06%
2022/12/02	0	0.00	3	32.65	32.55	-3	8,611	-0.03%
2022/12/01	0	0.00	6	32.58	32.60	-6	8,585	-0.07%
2022/11/29	25	32.08	0	0.00	32.30	25	8,323	0.30%
2022/11/28	0.1	31.45	3	31.75	31.80	-2.9	8,270	-0.04%
2022/11/25	0	0.00	1	31.70	31.70	-1	8,255	-0.01%
2022/11/24	6.1	31.68	0	0.00	31.60	6.1	8,281	0.07%
2022/11/23	0	0.00	1	32.40	32.45	-1	8,145	-0.01%
2022/11/22	0	0.00	5	32.29	32.35	-5	8,128	-0.06%
2022/11/21	1.2	32.09	0	0.00	32.20	1.2	8,075	0.01%
2022/11/18	7.2	32.37	5	32.20	32.35	2.2	8,015	0.03%
2022/11/17	3	32.40	7	32.36	32.35	-4	7,835	-0.05%
2022/11/16	3	32.28	5.3	32.00	32.20	-2.3	7,714	-0.03%
2022/11/15	3	31.80	14	32.25	32.85	-11	7,443	-0.15%
2022/11/14	4	30.90	0	0.00	31.75	4	6,511	0.06%
2022/11/11	0	0.00	5	28.75	28.90	-5	6,012	-0.08%
2022/11/09	0	0.00	4	28.65	28.70	-4	6,081	-0.07%
2022/11/08	1	28.30	0	0.00	28.35	1	6,224	0.02%
2022/11/01	0	0.00	2	27.98	28.05	-2	6,367	-0.03%
2022/10/31	1	27.45	0	0.00	27.25	1	6,337	0.02%
2022/10/27	1	27.75	0	0.00	27.75	1	6,384	0.02%
2022/10/24	0	0.00	1	27.95	27.90	-1	6,559	-0.02%
2022/10/21	1	27.55	0	0.00	27.60	1	6,571	0.02%
2022/10/20	0	0.00	1	28.30	28.10	-1	6,577	-0.02%
2022/10/14	0	0.00	1	27.65	27.65	-1	7,764	-0.01%
2022/10/13	0	0.00	2	27.25	27.20	-2	8,007	-0.02%
2022/10/12	5	27.80	0	0.00	27.85	5	8,092	0.06%
2022/10/07	2	27.78	0.8	27.91	27.75	1.2	8,142	0.01%
2022/10/06	0	0.00	0.2	27.95	27.90	-0.2	8,139	0.00%
2022/10/05	1	28.20	0	0.00	28.10	1	8,150	0.01%
2022/09/22	1	29.25	0	0.00	29.10	1	8,454	0.01%
2022/09/21	1	29.95	0	0.00	30.05	1	8,428	0.01%
2022/09/13	0	0.00	2	30.10	30.35	-2	8,232	-0.02%
2022/09/12	0	0.00	2	29.50	29.85	-2	8,082	-0.02%
2022/09/08	2	29.13	1	28.50	29.10	1	8,127	0.01%
2022/09/07	1	27.80	0	0.00	27.75	1	8,038	0.01%
2022/08/31	0	0.00	1	28.93	29.00	-1	7,968	-0.01%
2022/08/29	4	28.64	0	0.00	28.55	4	8,047	0.05%
2022/08/26	1	29.20	0	0.00	29.25	1	8,065	0.01%
2022/08/22	0	0.00	3	28.90	28.90	-3	8,550	-0.04%
2022/08/16	1	28.65	0	0.00	28.75	1	8,460	0.01%
2022/08/15	5	29.15	1	29.10	29.10	4	8,378	0.05%
2022/08/11	0	0.00	1	28.25	28.30	-1	8,195	-0.01%
2022/08/10	3.1	27.75	1	27.60	27.60	2.1	8,134	0.03%
2022/08/09	0	0.00	1	27.50	27.50	-1	8,160	-0.01%
2022/08/05	0	0.00	1	26.85	26.95	-1	8,380	-0.01%
2022/08/04	1	26.30	0	0.00	26.30	1	8,421	0.01%
2022/07/29	2	26.80	0	0.00	26.80	2	8,488	0.02%
2022/07/28	2	27.55	0	0.00	27.35	2	8,409	0.02%
2022/07/27	2	27.43	0	0.00	27.55	2	8,366	0.02%
2022/07/26	5	27.85	1	28.00	27.85	4	8,303	0.05%
2022/07/25	0	0.00	3	27.72	27.60	-3	8,244	-0.04%
2022/07/22	9	26.94	15	27.35	27.50	-6	8,195	-0.07%
2022/07/21	9	26.13	0	0.00	26.55	9	7,790	0.12%
2022/07/20	0	0.00	101	27.98	27.70	-101	7,145	-1.41%	大賣/鉅額交易
2022/07/15	1	27.25	0	0.00	27.20	1	7,370	0.01%
2022/07/14	40	27.35	0	0.00	27.55	40	7,456	0.54%
2022/07/12	30	27.22	0	0.00	27.15	30	7,434	0.40%
2022/07/11	4	27.60	34	28.01	27.55	-30	7,355	-0.41%
2022/07/07	30	28.40	0	0.00	28.65	30	7,026	0.43%
2022/07/06	38	28.80	0	0.00	28.55	38	6,867	0.55%
2022/07/01	0	0.00	5	28.85	28.70	-5	6,695	-0.07%
2022/06/29	3	30.05	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	30.65	0	0.00	30.65	2	6,504	0.03%
2022/06/27	2	31.20	5	31.16	31.20	-3	6,554	-0.05%
2022/06/23	0	0.00	1	30.65	30.50	-1	6,504	-0.02%
2022/06/21	1	30.65	0	0.00	30.65	1	6,500	0.02%
2022/06/20	6	30.25	0	0.00	30.15	6	6,511	0.09%
2022/06/13	6	30.55	0	0.00	30.55	6	6,675	0.09%
2022/06/06	0	0.00	0.8	31.30	31.40	-0.8	6,581	-0.01%
2022/06/02	0	0.00	0.2	30.90	31.10	-0.2	6,702	0.00%
2022/05/31	1	30.30	0	0.00	31.30	1	6,787	0.01%
2022/05/30	0.4	30.20	0	0.00	30.35	0.4	6,424	0.01%
2022/05/20	0	0.00	3	29.40	29.30	-3	6,682	-0.04%
2022/05/19	11	29.15	0	0.00	29.10	11	6,695	0.16%
2022/05/11	6	29.50	0	0.00	29.50	6	6,638	0.09%
2022/05/09	4	30.10	0	0.00	30.00	4	6,549	0.06%
2022/05/06	0	0.00	0.2	30.95	30.85	-0.2	6,517	0.00%
2022/05/04	5	31.35	0	0.00	31.15	5	6,411	0.08%
2022/04/28	4	30.90	0	0.00	31.05	4	6,547	0.06%
2022/04/26	4.5	32.07	3	31.90	31.90	1.5	6,488	0.02%
2022/04/25	3	31.95	0	0.00	31.30	3	6,284	0.05%
2022/04/21	2	32.35	7	32.51	32.40	-5	5,908	-0.08%
2022/04/18	4	30.75	0	0.00	30.65	4	5,544	0.07%
2022/04/12	0	30.90	0	0.00	30.75	0	5,697	0.00%
2022/03/21	3	31.05	0	0.00	31.35	3	5,454	0.05%
2022/03/14	10	30.15	7	30.50	30.20	3	5,336	0.06%
2022/03/08	1	29.80	0	0.00	29.85	1	5,272	0.02%
2022/02/25	5	31.90	0	0.00	32.10	5	5,165	0.10%
2022/02/24	2	32.00	0	0.00	32.10	2	5,081	0.04%
2022/02/21	0	0.00	2	33.35	33.30	-2	5,007	-0.04%
2022/02/09	0	0.00	10	32.55	32.90	-10	4,780	-0.21%
2022/01/25	1	31.95	0	0.00	31.95	1	4,872	0.02%
2022/01/18	0	0.00	6	32.80	32.75	-6	4,985	-0.12%
2022/01/17	3	32.50	0	0.00	32.65	3	4,966	0.06%
2022/01/13	3	32.80	0	0.00	32.75	3	5,167	0.06%
2022/01/11	15	32.26	0	0.00	32.20	15	5,137	0.29%
2022/01/10	0	0.00	4	32.30	32.35	-4	5,102	-0.08%
2021/12/30	0	0.00	2	33.30	33.15	-2	5,185	-0.04%
2021/12/23	3	32.60	0	0.00	32.70	3	5,462	0.05%
2021/12/22	2	32.60	0	0.00	32.60	2	5,552	0.04%
2021/12/21	1	32.55	0	0.00	32.60	1	5,582	0.02%
2021/12/16	2	32.65	0	0.00	32.60	2	5,661	0.04%
2021/12/07	0	0.00	2	33.10	33.30	-2	5,791	-0.03%
2021/12/02	1	32.45	0	0.00	32.50	1	5,807	0.02%
2021/11/30	3	32.37	0	0.00	32.05	3	5,852	0.05%
2021/11/26	4	33.61	0	0.00	33.25	4	5,718	0.07%
2021/11/25	2	33.80	0	0.00	33.95	2	5,753	0.03%
2021/11/19	0	0.00	1	34.70	34.70	-1	6,017	-0.02%
2021/11/18	0.3	35.10	0	0.00	34.95	0.3	6,019	0.01%
2021/11/15	0	0.00	1	35.00	34.75	-1	6,128	-0.02%
2021/11/11	7	34.70	0	0.00	34.50	7	6,225	0.11%
2021/11/10	2	34.95	0	0.00	34.75	2	6,296	0.03%
2021/11/09	1	34.80	1	34.80	34.90	0	6,339	0.00%
2021/11/01	5	34.40	0	0.00	34.40	5	6,256	0.08%
2021/10/28	10	35.00	0	0.00	34.60	10	6,258	0.16%
2021/10/27	1	35.10	1	35.40	35.10	0	6,254	0.00%
2021/10/26	0	0.00	2.2	34.82	35.00	-2.2	6,157	-0.04%
2021/10/20	3	33.70	0	0.00	33.55	3	5,915	0.05%
2021/10/06	0	0.00	4	32.99	32.60	-4	6,504	-0.06%
2021/10/05	1	32.85	0	0.00	32.90	1	6,602	0.02%
2021/10/04	0	0.00	5	33.40	33.15	-5	6,750	-0.07%
2021/09/30	0	0.00	5	33.50	33.75	-5	6,902	-0.07%
2021/09/27	1	33.75	4.3	34.08	33.80	-3.3	7,058	-0.05%
2021/09/24	0	0.00	5	34.30	33.70	-5	7,367	-0.07%
2021/09/23	0	0.00	1.8	33.87	34.05	-1.8	7,770	-0.02%
2021/09/22	0	0.00	1	33.05	33.00	-1	7,854	-0.01%
2021/09/15	1	33.70	0	0.00	33.70	1	8,062	0.01%
2021/09/13	5	34.10	1	34.10	34.05	4	8,094	0.05%
2021/09/09	1	32.40	0	0.00	32.50	1	8,238	0.01%
2021/09/06	0	0.00	73	32.45	32.35	-73	8,323	-0.88%
2021/09/03	28	32.70	0	0.00	32.75	28	8,440	0.33%
2021/09/02	1	32.50	10	32.65	32.55	-9	8,444	-0.11%
2021/09/01	5	32.85	10	32.90	32.95	-5	8,526	-0.06%
2021/08/31	1	32.80	0	0.00	32.95	1	8,590	0.01%
2021/08/26	5	32.25	0	0.00	31.95	5	9,168	0.05%
2021/08/25	0	0.00	2	32.55	32.75	-2	9,145	-0.02%
2021/08/24	2	32.33	0	0.00	32.70	2	9,257	0.02%
2021/08/18	42	32.43	0	0.00	33.30	42	10,372	0.40%
2021/08/17	0	0.00	40	33.00	32.70	-40	10,588	-0.38%
2021/08/16	40	33.89	0	0.00	33.60	40	10,836	0.37%
2021/08/13	1	33.65	0	0.00	33.80	1	10,948	0.01%
2021/08/10	1	34.45	1	34.55	34.60	0	11,612	0.00%
2021/08/06	25	35.25	0	0.00	35.20	25	11,905	0.21%
2021/08/05	1	35.40	2	35.50	35.50	-1	12,095	-0.01%
2021/08/04	0	0.00	1	35.65	35.45	-1	12,405	-0.01%
2021/08/03	17	35.10	87	35.01	35.20	-70	12,515	-0.56%
2021/08/02	5	35.30	0	0.00	35.50	5	12,561	0.04%
2021/07/27	60	35.57	0	0.00	35.80	60	12,822	0.47%
2021/07/26	2	35.60	0	0.00	35.65	2	13,103	0.02%
2021/07/22	0	0.00	5	36.15	35.80	-5	13,710	-0.04%
2021/07/21	3	35.80	0	0.00	35.90	3	13,726	0.02%
2021/07/19	5	37.60	0	0.00	37.05	5	13,748	0.04%
2021/07/15	11	37.39	0	0.00	37.50	11	13,853	0.08%
2021/07/14	10	37.50	0	0.00	37.15	10	13,869	0.07%
2021/07/12	0	0.00	120	38.48	38.60	-120	14,026	-0.86%	大賣/鉅額交易
2021/07/06	10	37.75	0	0.00	38.05	10	13,988	0.07%
2021/07/05	1	38.10	0.9	38.00	38.05	0.1	14,059	0.00%
2021/07/02	0	0.00	1	38.20	38.10	-1	13,988	-0.01%
2021/07/01	3	39.05	4	38.86	38.55	-1	13,949	-0.01%
2021/06/30	123	39.30	18	38.71	39.30	105	13,720	0.77%	大買/鉅額交易
2021/06/29	2	37.60	0	0.00	37.65	2	13,289	0.02%
2021/06/28	0	0.00	0.6	38.25	38.15	-0.6	13,265	0.00%
2021/06/25	2	37.60	1	37.85	37.55	1	13,125	0.01%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/16	11	36.08	70	36.33	36.50	-59	13,502	-0.44%
2021/06/15	45	36.44	1	36.45	36.40	44	13,571	0.32%
2021/06/11	7	36.98	24	37.10	36.90	-17	13,716	-0.12%
2021/06/10	12	37.25	0	0.00	37.35	12	13,723	0.09%
2021/06/09	0	0.00	26	37.40	37.35	-26	13,743	-0.19%
2021/06/08	0	0.00	25	38.40	38.35	-25	13,778	-0.18%
2021/06/07	0	0.00	1	38.95	39.00	-1	14,019	-0.01%
2021/06/04	4	38.59	0	0.00	38.05	4	13,859	0.03%
2021/06/03	64	38.13	26	38.47	38.50	38	13,728	0.28%
2021/06/01	14	37.68	0	0.00	37.80	14	13,625	0.10%
2021/05/31	0	0.00	4	37.80	37.65	-4	13,578	-0.03%
2021/05/28	2	37.95	12	38.40	38.25	-10	13,299	-0.08%
2021/05/27	0	0.00	4	38.05	38.35	-4	13,175	-0.03%
2021/05/26	2	37.35	17	37.58	37.80	-15	12,960	-0.12%
2021/05/25	2	36.95	17	36.96	37.00	-15	12,783	-0.12%
2021/05/24	7	37.09	20	36.25	36.80	-13	12,634	-0.10%
2021/05/20	3	35.60	6	35.55	35.70	-3	12,310	-0.02%
2021/05/19	0	0.00	3	35.30	35.35	-3	12,171	-0.02%
2021/05/18	3	33.80	12	33.80	34.25	-9	11,971	-0.08%
2021/05/17	1	31.50	0	0.00	31.65	1	11,800	0.01%
2021/05/13	2	30.70	0	0.00	30.70	2	11,453	0.02%
2021/05/12	5	30.30	0	0.00	30.85	5	11,283	0.04%
2021/05/10	10	34.90	1	34.85	35.00	9	10,948	0.08%
2021/05/06	1	33.60	0	0.00	33.55	1	11,031	0.01%
2021/05/04	0	0.00	1	33.20	33.05	-1	11,013	-0.01%
2021/05/03	1	34.40	4	34.00	34.90	-3	10,788	-0.03%
2021/04/29	0	0.00	30	36.90	35.60	-30	10,561	-0.28%
2021/04/28	11	37.49	6	37.51	37.50	5	10,340	0.05%
2021/04/27	10	36.10	1	36.10	35.85	9	10,164	0.09%
2021/04/26	2	35.25	0	0.00	35.20	2	10,130	0.02%
2021/04/23	2	34.90	2	35.00	35.00	0	10,138	0.00%
2021/04/21	0	0.00	4	36.26	36.25	-4	10,063	-0.04%
2021/04/19	13	35.73	2	36.15	36.15	11	10,331	0.11%
2021/04/16	0	0.00	5.1	35.07	35.40	-5.1	10,404	-0.05%
2021/04/14	2	34.40	1	34.95	34.10	1	10,344	0.01%
2021/04/13	15	34.68	7	35.00	34.25	8	10,358	0.08%
2021/04/09	0	0.00	9	33.95	34.15	-9	10,219	-0.09%
2021/04/08	7	33.50	2	33.50	33.50	5	10,166	0.05%
2021/04/07	0	0.00	6	33.50	33.55	-6	10,223	-0.06%
2021/03/31	0	0.00	2	33.15	33.00	-2	10,091	-0.02%
2021/03/26	0	0.00	5	32.75	32.95	-5	10,034	-0.05%
2021/03/22	0	0.00	4	32.20	32.30	-4	10,024	-0.04%
2021/03/19	3	32.30	0	0.00	32.50	3	10,043	0.03%
2021/03/17	0	0.00	5	32.95	32.95	-5	9,958	-0.05%
2021/03/16	2	32.70	0	0.00	32.75	2	10,270	0.02%
2021/03/15	215	32.30	1	32.45	32.30	214	10,274	2.08%	大買/鉅額交易
2021/03/12	0	0.00	1	32.40	32.15	-1	10,378	-0.01%
2021/03/11	170	32.20	59.2	32.09	32.25	110.8	10,357	1.07%	大買/鉅額交易
2021/03/10	0	0.00	2	31.10	31.00	-2	10,132	-0.02%
2021/03/09	1	30.70	5	31.03	31.10	-4	10,283	-0.04%
2021/03/08	9	30.83	0	0.00	30.50	9	10,323	0.09%
2021/03/05	0	0.00	1	30.75	30.50	-1	10,312	-0.01%
2021/03/04	1	30.00	0	0.00	30.40	1	10,968	0.01%
2021/03/03	0	0.00	1	30.45	30.30	-1	11,056	-0.01%
2021/03/02	1	30.00	0	0.00	29.80	1	11,088	0.01%
2021/02/26	0	0.00	1	30.20	30.20	-1	11,149	-0.01%
2021/02/25	0	0.00	1	30.60	30.70	-1	11,298	-0.01%
2021/02/24	0	0.00	10	30.30	30.35	-10	11,589	-0.09%
2021/02/23	0	0.00	77	30.29	30.30	-77	11,911	-0.65%
2021/02/22	18	29.55	20	29.83	29.65	-2	12,299	-0.02%
2021/02/19	61	29.45	2	29.05	29.50	59	12,681	0.47%
2021/02/17	0	0.00	121	29.25	29.05	-121	13,357	-0.91%	大賣/鉅額交易
2021/02/05	20	28.60	3	28.70	28.80	17	13,536	0.13%
2021/02/04	15	28.60	0	0.00	28.75	15	13,836	0.11%
2021/02/03	51	29.07	0	0.00	29.00	51	14,616	0.35%
2021/02/02	50	28.45	35	29.15	29.30	15	15,489	0.10%
2021/02/01	0	0.00	79	28.66	28.70	-79	15,472	-0.51%
2021/01/29	123	28.27	0	0.00	28.00	123	15,437	0.80%	大買/鉅額交易
2021/01/28	3	28.65	0	0.00	28.85	3	15,340	0.02%
2021/01/26	5	28.70	5	28.83	28.90	0	15,242	0.00%
2021/01/25	0	0.00	3	28.65	28.70	-3	15,197	-0.02%
2021/01/22	0.1	28.55	1	28.45	28.50	-0.9	15,340	-0.01%
2021/01/21	0	0.00	6	28.53	28.45	-6	15,323	-0.04%
2021/01/20	1	28.05	0	0.00	28.25	1	15,336	0.01%
2021/01/18	3	29.05	0	0.00	29.20	3	15,069	0.02%
2021/01/15	1	29.10	9	29.31	29.30	-8	15,015	-0.05%
2021/01/14	2	29.15	2	29.05	29.05	0	15,025	0.00%
2021/01/13	1	29.05	4	29.43	29.50	-3	14,944	-0.02%
2021/01/12	13	29.13	38	29.13	29.05	-25	14,870	-0.17%
2021/01/11	10	30.32	1	30.15	30.20	9	14,524	0.06%
2021/01/08	3	30.48	10	30.40	31.00	-7	14,350	-0.05%
2021/01/07	2	30.53	5	30.91	30.85	-3	14,180	-0.02%
2021/01/06	5	30.84	0	0.00	30.75	5	14,119	0.04%
2021/01/04	2	31.45	7	31.20	31.45	-5	14,069	-0.04%
2020/12/28	2	30.90	0	0.00	30.90	2	13,862	0.01%
2020/12/25	1	30.55	6	30.68	30.75	-5	13,877	-0.04%
2020/12/24	2	30.90	10	30.75	30.55	-8	13,863	-0.06%
2020/12/23	13	30.38	2	30.70	30.55	11	13,884	0.08%
2020/12/22	1	31.00	75	30.61	30.65	-74	13,894	-0.53%
2020/12/21	2	30.95	15	31.21	31.30	-13	13,931	-0.09%
2020/12/18	1	31.00	3	31.00	30.95	-2	13,927	-0.01%
2020/12/17	0	0.00	5	31.40	31.25	-5	13,906	-0.04%
2020/12/16	0	0.00	2	31.65	31.55	-2	13,827	-0.01%
2020/12/15	2	30.95	4	31.16	31.15	-2	13,600	-0.01%
2020/12/14	16	30.99	1	30.95	30.95	15	13,489	0.11%
2020/12/11	3	31.30	12	31.09	31.30	-9	13,480	-0.07%
2020/12/10	15	31.77	18.1	31.86	31.95	-3.1	13,240	-0.02%
2020/12/09	7	31.20	7	31.25	31.35	0	12,738	0.00%
2020/12/08	27	31.10	7	31.39	31.35	20	12,666	0.16%
2020/12/07	31	31.01	3	30.95	31.10	28	12,545	0.22%
2020/12/04	5.1	31.29	3	31.30	31.25	2.1	12,476	0.02%
2020/12/03	36	31.23	3	31.40	31.45	33	12,348	0.27%
2020/12/02	26	30.82	20.3	30.88	31.00	5.7	12,121	0.05%
2020/12/01	7	30.85	3	30.85	31.00	4	12,023	0.03%
2020/11/30	13	30.88	33	31.19	31.25	-20	11,925	-0.17%
2020/11/27	11	30.69	2	30.73	30.80	9	11,275	0.08%
2020/11/26	5	31.15	0	0.00	31.10	5	11,164	0.04%
2020/11/25	2	31.40	3	31.20	31.40	-1	11,203	-0.01%
2020/11/24	7	30.76	21	30.87	30.80	-14	11,101	-0.13%
2020/11/23	10	31.52	0	0.00	31.55	10	10,777	0.09%
2020/11/20	2	31.90	5	31.78	31.90	-3	10,402	-0.03%
2020/11/19	7	31.06	3	31.62	31.00	4	10,081	0.04%
2020/11/18	0	0.00	2	31.00	31.00	-2	9,627	-0.02%
2020/11/17	1	30.20	11	30.27	29.90	-10	9,291	-0.11%
2020/11/16	0	0.00	4	29.35	29.50	-4	9,028	-0.04%
2020/11/13	0	0.00	14	29.04	28.95	-14	8,865	-0.16%
2020/11/12	5	28.52	10	28.60	28.55	-5	8,734	-0.06%
2020/11/11	5	28.70	4	28.54	28.90	1	8,622	0.01%
2020/11/10	6	27.20	16	27.40	27.70	-10	7,857	-0.13%
2020/11/06	0	0.00	2	25.85	25.85	-2	7,014	-0.03%
2020/11/03	2	25.50	0.2	27.90	25.55	1.8	7,313	0.02%
2020/10/30	4	25.24	0	0.00	25.20	4	7,507	0.05%
2020/10/29	1	25.55	0	0.00	25.70	1	7,431	0.01%
2020/10/28	11	26.13	0	0.00	26.05	11	7,456	0.15%
2020/10/23	20	26.62	0	0.00	26.60	20	7,856	0.25%
2020/10/20	2	25.93	0	0.00	26.00	2	8,924	0.02%
2020/10/16	3	26.08	0	0.00	25.95	3	9,119	0.03%
2020/10/14	1	26.60	0	0.00	26.55	1	9,292	0.01%
2020/10/12	7	26.50	0	0.00	26.65	7	10,302	0.07%
2020/10/06	0	0.00	1	27.15	27.15	-1	10,366	-0.01%
2020/10/05	10	26.80	1	26.60	26.75	9	10,469	0.09%
2020/09/28	0	0.00	3	26.03	26.10	-3	10,654	-0.03%
2020/09/25	5	25.72	0	0.00	25.60	5	10,677	0.05%
2020/09/24	9	26.13	0	0.00	26.05	9	10,601	0.08%
2020/09/23	2	26.63	0	0.00	26.65	2	10,526	0.02%
2020/09/22	2	26.80	0	0.00	26.80	2	10,633	0.02%
2020/09/16	9	27.11	0	0.00	27.00	9	10,798	0.08%
2020/09/15	0	0.00	10	27.05	27.25	-10	10,878	-0.09%
2020/09/14	4	26.95	10	26.95	26.95	-6	11,352	-0.05%
2020/09/09	2	26.95	0	0.00	27.30	2	11,398	0.02%
2020/09/08	5	27.22	0	0.00	27.20	5	11,452	0.04%
2020/09/04	1	27.05	0	0.00	27.25	1	11,760	0.01%
2020/09/02	5	27.40	0	0.00	27.55	5	11,788	0.04%
2020/09/01	0	0.00	2	27.50	27.65	-2	11,929	-0.02%
2020/08/25	0	0.00	1	27.95	27.85	-1	12,456	-0.01%
2020/08/24	0	0.00	2	27.45	27.55	-2	12,643	-0.02%
2020/08/21	2	26.88	0	0.00	26.85	2	13,102	0.02%
2020/08/20	10	26.85	0	0.00	26.70	10	13,735	0.07%
2020/08/19	7	27.37	0	0.00	27.30	7	14,117	0.05%
2020/08/18	3	28.27	0	0.00	28.05	3	13,993	0.02%
2020/08/17	2	28.83	3	28.12	28.75	-1	14,127	-0.01%
2020/08/12	6	27.88	1	27.95	27.90	5	14,371	0.03%
2020/08/11	2	28.10	7	28.20	28.25	-5	14,358	-0.03%
2020/08/10	0	0.00	1	28.60	28.45	-1	14,356	-0.01%
2020/08/05	1	27.55	0	0.00	27.65	1	14,422	0.01%
2020/07/31	2	26.65	0	0.00	26.55	2	14,618	0.01%
2020/07/30	5	26.20	3	26.27	26.45	2	14,656	0.01%
2020/07/29	5	26.03	1	26.25	26.10	4	14,649	0.03%
2020/07/28	4	26.43	2	26.55	26.50	2	14,507	0.01%
2020/07/27	5	28.23	1	29.00	27.00	4	14,324	0.03%
2020/07/24	3	29.60	0	0.00	29.30	3	13,863	0.02%
2020/07/17	16	30.17	3	30.07	29.70	13	13,678	0.10%
2020/07/16	0	0.00	2	29.53	29.95	-2	13,319	-0.02%
2020/07/13	1	28.70	0	0.00	28.75	1	12,864	0.01%
2020/07/09	0	0.00	97	29.01	28.95	-97	12,859	-0.75%
2020/07/08	82	28.93	0	0.00	28.95	82	12,805	0.64%
2020/07/03	0	0.00	5	29.05	29.00	-5	12,833	-0.04%
2020/06/29	2	28.45	0	0.00	28.50	2	13,132	0.02%
2020/06/24	1	28.95	0	0.00	28.95	1	13,135	0.01%
2020/06/23	1	29.00	2.1	29.10	29.10	-1.1	13,239	-0.01%
2020/06/22	0	0.00	42	28.85	29.00	-42	13,282	-0.32%
2020/06/19	7	28.80	0	0.00	28.50	7	13,298	0.05%
2020/06/18	0	0.00	5	28.80	28.75	-5	12,899	-0.04%
2020/06/17	20	29.00	2	28.95	28.95	18	12,936	0.14%
2020/06/16	0	0.00	1	29.05	29.05	-1	13,131	-0.01%
2020/06/15	7	28.53	0	0.00	28.30	7	13,300	0.05%
2020/06/12	14	28.55	23	28.58	28.90	-9	13,353	-0.07%
2020/06/11	10	29.44	6	30.00	29.35	4	13,386	0.03%
2020/06/09	3	30.15	0	0.00	30.25	3	13,570	0.02%
2020/06/08	9	30.22	3	30.38	30.40	6	13,595	0.04%
2020/06/05	3	30.15	0	0.00	30.20	3	13,451	0.02%
2020/06/04	5	30.10	2	29.90	30.15	3	13,406	0.02%
2020/06/03	14	29.96	102	30.00	30.10	-88	13,426	-0.66%	大賣/
2020/06/02	0	0.00	103	29.53	29.40	-103	13,323	-0.77%	大賣/鉅額交易
2020/06/01	1	29.55	13	29.44	29.40	-12	12,974	-0.09%
2020/05/29	54	28.58	53	29.30	29.55	1	12,915	0.01%
2020/05/28	206	29.23	11	29.07	29.00	195	12,634	1.54%	大買/鉅額交易
2020/05/27	37	29.84	6	29.88	29.65	31	12,217	0.25%
2020/05/26	22	28.69	7	29.14	29.60	15	11,611	0.13%
2020/05/25	3	27.32	0	0.00	27.50	3	11,047	0.03%
2020/05/22	6	27.81	0	0.00	27.50	6	10,984	0.05%
2020/05/21	2	27.95	3	28.05	28.45	-1	10,759	-0.01%
2020/05/19	3	27.07	0	0.00	27.45	3	10,489	0.03%
2020/05/18	1	26.80	0	0.00	26.70	1	10,325	0.01%
2020/05/15	2	26.75	0	0.00	26.65	2	10,262	0.02%
2020/05/14	4	27.01	0	0.00	26.95	4	10,183	0.04%
2020/05/13	8	27.61	0	0.00	27.55	8	10,022	0.08%
2020/05/12	1	27.90	0	0.00	27.75	1	9,962	0.01%
2020/05/11	5	28.15	16	28.24	28.10	-11	9,872	-0.11%
2020/05/08	9	28.53	7	28.29	27.75	2	9,706	0.02%
2020/05/06	4	27.41	8	27.43	27.30	-4	9,474	-0.04%
2020/05/05	1	28.00	0	0.00	27.90	1	9,376	0.01%
2020/05/04	10	27.78	35	27.77	28.10	-25	9,382	-0.27%
2020/04/30	7	28.00	5	28.10	28.20	2	9,314	0.02%
2020/04/28	1	27.55	0	0.00	27.20	1	9,097	0.01%
2020/04/27	0	0.00	7	27.51	27.80	-7	9,200	-0.08%
2020/04/24	1	26.70	0	0.00	26.60	1	9,080	0.01%
2020/04/23	1	26.80	0	0.00	26.80	1	9,016	0.01%
2020/04/22	1	26.80	0	0.00	26.95	1	8,917	0.01%
2020/04/21	3	27.70	3	27.57	27.30	0	8,813	0.00%
2020/04/17	6	28.99	6	29.22	28.55	0	8,610	0.00%
2020/04/16	10	28.78	5	29.00	28.80	5	8,515	0.06%
2020/04/15	27	29.24	5	29.40	29.50	22	8,415	0.26%
2020/04/09	11	27.73	5	27.65	28.00	6	8,183	0.07%
2020/04/08	5	27.35	2	27.40	27.30	3	8,102	0.04%
2020/04/07	2	27.05	2	27.10	26.90	0	7,955	0.00%
2020/04/06	2	26.40	5	26.25	26.30	-3	7,780	-0.04%
2020/03/31	3	25.87	0	0.00	25.65	3	7,418	0.04%
2020/03/30	3	25.65	0	0.00	26.40	3	7,222	0.04%
2020/03/27	3	26.70	1	26.55	26.50	2	7,103	0.03%
2020/03/26	2	25.50	0	0.00	25.75	2	7,008	0.03%
2020/03/23	2	23.35	0	0.00	23.00	2	6,793	0.03%
2020/03/20	5	23.35	2	24.25	23.35	3	6,717	0.04%
2020/03/19	2	22.93	1	23.05	22.90	1	6,479	0.02%
2020/03/18	1	25.75	0	0.00	25.40	1	6,255	0.02%
2020/03/17	3	26.50	0	0.00	26.50	3	6,094	0.05%
2020/03/16	2	27.85	0	0.00	27.40	2	5,901	0.03%
2020/03/12	1	30.50	0	0.00	30.05	1	5,442	0.02%
2020/03/11	0	0.00	2	31.95	31.95	-2	5,292	-0.04%
2020/03/10	0	0.00	1	31.65	31.75	-1	5,237	-0.02%
2020/03/09	1	32.40	0	0.00	32.05	1	5,207	0.02%
2020/03/06	1	33.50	0	0.00	33.10	1	5,101	0.02%
2020/03/04	0	0.00	4	34.05	34.10	-4	5,116	-0.08%
2020/03/03	1	33.45	0	0.00	33.30	1	5,049	0.02%
2020/02/27	3	33.80	0	0.00	34.10	3	5,091	0.06%
2020/02/24	6	34.50	0	0.00	34.50	6	4,970	0.12%
2020/02/20	10	35.08	0	0.00	35.00	10	4,988	0.20%
2020/02/19	10	35.55	0	0.00	35.55	10	5,048	0.20%
2020/02/14	7	34.90	0	0.00	34.80	7	5,320	0.13%
2020/02/07	3	34.85	0	0.00	34.80	3	5,257	0.06%
2020/02/05	1	34.35	0	0.00	34.55	1	5,262	0.02%
2020/02/03	1	34.55	0	0.00	34.55	1	5,271	0.02%
2020/01/31	12	35.30	0	0.00	35.10	12	5,254	0.23%
2020/01/30	15	36.28	0	0.00	35.20	15	5,193	0.29%
2020/01/20	2	38.85	0	0.00	38.80	2	4,950	0.04%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/02	0	0.00	3	39.75	39.70	-3	6,249	-0.05%
2019/12/23	2	39.78	0	0.00	39.95	2	6,621	0.03%
2019/12/16	7	38.91	0	0.00	38.85	7	6,597	0.11%
2019/12/13	0	0.00	15	39.10	39.10	-15	6,600	-0.23%
2019/12/11	2	39.00	0	0.00	39.20	2	6,565	0.03%
2019/12/06	1	39.00	0	0.00	39.05	1	6,676	0.01%
2019/12/04	10	38.67	2	38.70	38.60	8	6,720	0.12%
2019/11/20	1	40.40	0	0.00	40.65	1	6,781	0.01%
2019/11/18	2	40.25	0	0.00	40.35	2	6,888	0.03%
2019/11/15	36	41.41	0	0.00	41.05	36	6,792	0.53%
2019/11/14	0	0.00	1	41.85	41.85	-1	6,641	-0.02%
2019/11/13	0	0.00	1	41.65	41.40	-1	6,643	-0.02%
2019/11/12	0	0.00	7	41.15	41.30	-7	6,714	-0.10%
2019/11/08	0	0.00	4	41.25	41.20	-4	6,679	-0.06%
2019/11/04	0	0.00	1	41.75	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	8	41.39	41.55	-8	6,568	-0.12%
2019/10/28	0	0.00	1	40.35	40.25	-1	6,494	-0.02%
2019/10/18	2	40.75	0	0.00	41.05	2	6,269	0.03%
2019/10/17	2	40.20	1	40.80	40.75	1	6,125	0.02%
2019/10/09	0	0.00	2	39.55	39.70	-2	5,831	-0.03%
2019/10/04	0	0.00	2	39.20	39.30	-2	5,778	-0.03%
2019/09/26	2	39.85	0	0.00	39.80	2	5,823	0.03%
2019/09/20	0	0.00	2	38.60	39.10	-2	5,844	-0.03%
2019/09/17	1	38.95	0	0.00	39.00	1	5,873	0.02%
2019/09/12	0	0.00	12	39.35	39.15	-12	6,014	-0.20%
2019/09/11	2	39.70	1	39.50	39.50	1	6,018	0.02%
2019/09/10	3	39.45	0	0.00	39.45	3	5,991	0.05%
2019/09/06	10	39.80	0	0.00	39.70	10	5,962	0.17%
2019/09/05	0	0.00	6	39.85	39.85	-6	5,961	-0.10%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/08/30	0	0.00	17	39.10	39.20	-17	5,946	-0.29%
2019/08/29	0	0.00	1	38.50	38.55	-1	5,852	-0.02%
2019/08/27	1	37.95	0	0.00	37.90	1	5,897	0.02%
2019/08/23	15	38.28	5	38.40	38.60	10	5,952	0.17%
2019/08/21	0	0.00	6	38.40	38.30	-6	5,955	-0.10%
2019/08/19	2	37.70	0	0.00	37.70	2	5,859	0.03%
2019/08/15	6	38.00	0	0.00	38.00	6	5,866	0.10%
2019/08/07	1	36.85	0	0.00	36.75	1	6,151	0.02%
2019/08/02	5	37.00	0	0.00	36.90	5	6,129	0.08%
2019/08/01	1	37.65	0	0.00	37.55	1	6,105	0.02%
2019/07/30	7	38.09	5	38.50	38.05	2	5,969	0.03%
2019/07/29	0	0.00	5	38.50	38.45	-5	5,972	-0.08%
2019/07/25	2	39.15	0	0.00	39.25	2	5,933	0.03%
2019/07/24	0	0.00	2	39.50	39.45	-2	5,867	-0.03%
2019/07/22	2	39.00	0	0.00	39.15	2	5,756	0.03%
2019/07/19	2	39.20	4	39.25	39.20	-2	5,738	-0.03%
2019/07/15	0	0.00	1.1	38.45	38.45	-1.1	5,594	-0.02%
2019/07/11	0	0.00	3	38.50	38.45	-3	5,695	-0.05%
2019/07/08	4	37.70	0	0.00	37.85	4	5,665	0.07%
2019/07/05	0	0.00	5	39.00	39.10	-5	5,660	-0.09%
2019/07/03	2	39.10	0	0.00	39.05	2	5,590	0.04%
2019/07/02	0	0.00	3	39.15	39.30	-3	5,585	-0.05%
2019/06/27	0	0.00	1	39.00	39.00	-1	5,613	-0.02%
2019/06/24	0.2	38.40	0	0.00	38.45	0.2	5,790	0.00%
2019/06/20	0	0.00	3	38.27	37.85	-3	5,747	-0.05%
2019/06/19	0	0.00	4	38.00	38.00	-4	5,696	-0.07%
2019/06/13	3	37.35	7	37.25	37.40	-4	5,727	-0.07%
2019/06/12	0	0.00	6	37.58	37.80	-6	5,712	-0.11%
2019/06/11	0	0.00	2	37.80	37.70	-2	5,706	-0.04%
2019/05/31	2	35.85	0	0.00	35.85	2	5,646	0.04%
2019/05/21	2	35.95	0	0.00	36.10	2	5,708	0.04%
2019/05/16	0	0.00	1	36.20	36.15	-1	5,472	-0.02%
2019/05/15	0	0.00	1	35.40	35.30	-1	5,436	-0.02%
2019/05/14	1	35.25	0	0.00	35.30	1	5,496	0.02%
2019/05/10	1	36.25	0	0.00	36.05	1	5,562	0.02%
2019/05/09	0	0.00	0.3	36.20	36.20	-0.3	5,674	-0.01%
2019/05/08	4	36.70	0	0.00	36.70	4	5,706	0.07%
2019/05/06	3	36.50	0	0.00	36.45	3	5,712	0.05%
2019/05/03	2	36.50	2	36.60	36.70	0	5,754	0.00%
2019/04/29	2	37.50	0	0.00	37.50	2	5,751	0.03%
2019/04/25	3	37.45	0	0.00	37.40	3	5,816	0.05%
2019/04/23	1	37.55	0	0.00	37.50	1	5,959	0.02%
2019/04/22	5	37.30	1	37.50	37.60	4	5,930	0.07%
2019/04/11	1	36.35	0	0.00	36.30	1	5,937	0.02%
2019/04/10	2	36.35	0	0.00	36.50	2	5,871	0.03%
2019/04/08	1	36.35	0	0.00	36.40	1	5,852	0.02%
2019/04/02	5	36.18	0	0.00	36.10	5	5,729	0.09%
2019/04/01	1	36.40	0	0.00	36.65	1	5,610	0.02%
2019/03/29	1	36.85	0	0.00	37.55	1	5,450	0.02%
2019/03/28	1	36.05	0	0.00	36.85	1	5,351	0.02%
2019/03/27	3	36.80	0	36.90	36.85	3	5,182	0.06%
2019/03/26	1	37.90	0	0.00	37.90	1	5,034	0.02%
2019/03/25	3	38.03	2	38.00	38.20	1	5,054	0.02%
2019/03/20	2	38.50	5	38.45	38.30	-3	5,057	-0.06%
2019/03/14	0	0.00	13	39.01	39.10	-13	5,391	-0.24%
2019/03/13	2	38.70	0	0.00	38.90	2	5,412	0.04%
2019/03/08	0	0.00	2	38.75	38.95	-2	5,485	-0.04%
2019/03/07	0	0.00	15	39.00	38.75	-15	5,569	-0.27%
2019/03/06	10	39.40	0	0.00	39.30	10	5,570	0.18%
2019/03/05	1	38.30	2	38.55	38.75	-1	5,529	-0.02%
2019/03/04	1	38.20	5	38.25	38.65	-4	5,485	-0.07%
2019/02/27	25	38.49	10	38.80	38.80	15	5,392	0.28%
2019/02/25	0	0.00	2	38.10	37.70	-2	5,216	-0.04%
2019/02/21	0	0.00	6	37.70	37.85	-6	5,213	-0.12%
2019/02/20	0	0.00	10	37.25	37.50	-10	5,183	-0.19%
2019/02/13	0	0.00	2	37.20	37.10	-2	5,032	-0.04%
2019/02/12	0	0.00	3	37.13	37.15	-3	4,957	-0.06%
2019/01/25	4	36.48	2	36.50	36.05	2	4,649	0.04%
2019/01/23	0	36.20	2	35.90	36.30	-2	4,561	-0.04%
2019/01/22	0	0.00	2	35.75	35.45	-2	4,540	-0.04%
2019/01/17	0	0.00	9	35.56	35.65	-9	4,497	-0.20%
2019/01/16	0	0.00	51	35.47	35.55	-51	4,450	-1.15%
2019/01/15	0	0.00	4	34.90	35.10	-4	4,347	-0.09%
2019/01/11	2	34.40	1	34.80	34.55	1	4,268	0.02%
2019/01/09	0	0.00	3	34.60	34.70	-3	4,212	-0.07%
2019/01/08	0	0.00	2	33.95	34.20	-2	4,138	-0.05%
2019/01/07	0	0.00	5	33.95	33.90	-5	4,158	-0.12%
2019/01/04	0	0.00	25	33.14	33.40	-25	4,153	-0.60%
2018/12/28	15	32.50	0	0.00	32.60	15	4,313	0.35%
2018/12/22	0	0.00	3	32.30	32.05	-3	4,481	-0.07%
2018/12/20	0	0.00	5	32.30	32.70	-5	4,560	-0.11%
2018/12/18	0	0.00	2	32.48	32.60	-2	4,586	-0.04%
2018/12/17	0	0.00	7	32.31	32.30	-7	4,596	-0.15%
2018/12/14	0	0.00	2.2	31.86	31.90	-2.2	4,578	-0.05%
2018/12/13	10	31.70	1	31.70	31.85	9	4,599	0.20%
2018/12/12	7	31.10	0	0.00	31.20	7	4,582	0.15%
2018/12/11	13	30.93	0	0.00	30.80	13	4,524	0.29%
2018/12/10	9	31.92	0	0.00	31.90	9	4,321	0.21%
2018/12/03	0	0.00	3	34.12	34.15	-3	4,199	-0.07%
2018/11/30	0	0.00	1	33.25	33.50	-1	4,166	-0.02%
2018/11/29	0	0.00	15	32.80	32.65	-15	4,105	-0.37%
2018/11/27	4	33.10	2	33.15	33.10	2	4,000	0.05%
2018/11/23	0	0.00	5	33.25	32.90	-5	4,031	-0.12%
2018/11/22	17	33.32	4	33.45	33.25	13	4,024	0.32%
2018/11/16	0	0.00	0.1	32.60	32.60	-0.1	3,978	0.00%
2018/11/15	0	0.00	15	32.60	32.70	-15	4,022	-0.37%
2018/11/13	0.1	32.55	0	0.00	32.50	0.1	4,092	0.00%
2018/11/12	15	32.30	2	32.25	32.25	13	4,107	0.32%
2018/11/08	5	32.20	1	32.30	32.30	4	4,200	0.10%
2018/11/07	0	0.00	3	32.10	32.20	-3	4,169	-0.07%
2018/10/31	0	0.00	8	30.51	31.35	-8	4,224	-0.19%
2018/10/29	0	0.00	20	30.36	30.40	-20	4,154	-0.48%
2018/10/26	1	29.35	0	0.00	29.55	1	4,119	0.02%
2018/10/25	6	29.70	3	29.70	29.55	3	4,153	0.07%
2018/10/19	1	29.60	1	30.15	29.70	0	4,527	0.00%
2018/10/15	3	29.13	0	0.00	29.05	3	4,573	0.07%
2018/10/12	3	29.30	0	0.00	29.80	3	4,583	0.07%
2018/10/11	1	30.00	0	0.00	29.20	1	4,673	0.02%
2018/10/09	1	31.45	0	0.00	31.70	1	4,584	0.02%
2018/10/08	1	31.00	2	31.15	31.35	-1	4,578	-0.02%
2018/10/02	1	32.00	0	0.00	32.00	1	4,533	0.02%
2018/10/01	1	32.45	0	0.00	32.45	1	4,530	0.02%
2018/09/27	3	32.32	0	0.00	32.50	3	4,675	0.06%
2018/09/25	1	32.30	0	0.00	32.10	1	4,693	0.02%
2018/09/20	0	0.00	2	32.05	32.10	-2	4,752	-0.04%
2018/09/18	1	31.80	0	0.00	31.80	1	4,892	0.02%
2018/09/14	1	31.70	0	0.00	31.65	1	4,949	0.02%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	1	31.10	0	0.00	31.35	1	5,473	0.02%
2018/09/07	7	32.61	0	0.00	32.30	7	5,560	0.13%
2018/09/06	3	32.83	0	0.00	32.80	3	5,582	0.05%
2018/09/05	3	33.25	0	0.00	32.75	3	5,587	0.05%
2018/09/04	1	33.45	0	0.00	33.60	1	5,581	0.02%
2018/09/03	1	33.60	0	0.00	33.45	1	5,620	0.02%
2018/08/23	0	0.00	14	34.01	33.85	-14	6,045	-0.23%
2018/08/22	6	33.67	1	33.80	33.95	5	6,121	0.08%
2018/08/16	5	32.59	0	0.00	32.50	5	6,048	0.08%
2018/08/13	2	33.15	0	0.00	33.20	2	6,086	0.03%
2018/08/08	3	33.50	0	0.00	33.65	3	6,460	0.05%
2018/08/07	3	33.60	0	0.00	33.30	3	6,448	0.05%
2018/08/03	1	33.60	0	0.00	33.50	1	6,412	0.02%
2018/08/01	8	34.00	0	0.00	33.95	8	6,413	0.12%
2018/07/31	1	33.65	2	33.75	33.65	-1	6,379	-0.02%
2018/07/30	6	33.98	0	0.00	33.95	6	6,189	0.10%
2018/07/26	0	0.00	3	34.80	34.75	-3	6,034	-0.05%
2018/07/25	2	34.45	5.3	34.61	34.75	-3.3	6,009	-0.05%
2018/07/20	0	0.00	10	34.15	33.90	-10	6,000	-0.17%
2018/07/18	2	33.40	2	33.85	34.25	0	5,979	0.00%
2018/07/17	3	33.40	0	0.00	33.35	3	5,897	0.05%
2018/07/13	5	33.80	0	0.00	33.80	5	5,966	0.08%
2018/07/12	1	33.50	10	34.00	34.15	-9	6,068	-0.15%
2018/07/11	1	33.30	0	0.00	33.45	1	6,201	0.02%
2018/07/06	8	33.48	0	0.00	33.05	8	6,340	0.13%
2018/07/04	5	35.30	0	0.00	35.45	5	6,366	0.08%
2018/07/03	2	35.10	0	0.00	34.90	2	6,377	0.03%
2018/07/02	3	35.50	0	0.00	35.15	3	6,350	0.05%
2018/06/29	8	34.91	0	0.00	35.40	8	6,296	0.13%
2018/06/27	2	34.60	0	0.00	34.55	2	6,175	0.03%
2018/06/26	1	35.25	0	0.00	34.90	1	6,038	0.02%
2018/06/25	0	0.00	1	35.30	35.15	-1	5,990	-0.02%
2018/06/21	11	35.80	0	0.00	35.80	11	5,891	0.19%
2018/06/20	8	35.32	0	0.00	35.45	8	5,863	0.14%
2018/06/19	6	36.33	0	0.00	36.15	6	5,434	0.11%
2018/06/15	2	36.65	0	0.00	36.40	2	5,329	0.04%
2018/06/14	23	36.95	0	0.00	36.95	23	5,169	0.44%
2018/06/06	7	37.26	3	37.23	37.40	4	5,346	0.07%
2018/05/30	3	36.30	0	0.00	36.10	3	5,078	0.06%
2018/05/28	0	0.00	64.1	36.50	36.55	-64.1	5,095	-1.26%
2018/05/24	3	36.53	0	0.00	36.50	3	5,134	0.06%
2018/05/23	6	36.48	0	0.00	36.40	6	5,150	0.12%
2018/05/18	0.1	36.75	0	0.00	36.30	0.1	5,175	0.00%
2018/05/15	8	37.55	0	0.00	37.60	8	4,964	0.16%
2018/04/26	1	36.70	1	37.20	37.20	0	5,596	0.00%
2018/04/23	7	36.63	0	0.00	36.60	7	5,576	0.13%
2018/04/18	4	37.44	0	0.00	37.10	4	5,386	0.07%
2018/04/17	5	37.98	0	0.00	38.15	5	5,241	0.10%
2018/04/16	0	0.00	0.5	38.90	39.00	-0.5	5,098	-0.01%
2018/04/13	0	0.00	4	39.00	39.00	-4	5,062	-0.08%
2018/04/12	3	38.70	0	0.00	38.70	3	5,028	0.06%
2018/04/11	5	38.20	0	0.00	38.45	5	4,997	0.10%
2018/04/09	4	38.35	0	0.00	38.35	4	4,814	0.08%
2018/04/03	0	0.00	4	38.38	38.65	-4	4,790	-0.08%
2018/03/31	0	0.00	1	39.15	39.40	-1	4,828	-0.02%
2018/03/30	0	0.00	1	38.75	39.00	-1	4,794	-0.02%
2018/03/29	0	0.00	5	38.70	38.70	-5	4,773	-0.10%
2018/03/23	0	0.00	2	37.85	37.95	-2	4,797	-0.04%
2018/03/22	0	0.00	2	37.95	38.10	-2	4,836	-0.04%
2018/03/21	2	38.25	0	0.00	38.15	2	4,847	0.04%
2018/03/16	1	37.00	0	0.00	38.40	1	4,853	0.02%
2018/03/15	1	37.10	0	0.00	36.85	1	4,702	0.02%
2018/03/13	0	0.00	2	37.30	37.45	-2	4,675	-0.04%
2018/03/08	100	36.62	0	0.00	36.35	100	4,601	2.17%
2018/03/05	0	0.00	0.8	36.80	36.75	-0.8	4,673	-0.02%
2018/03/02	1	36.80	0	0.00	36.80	1	4,679	0.02%
2018/02/23	10	36.90	0	0.00	37.00	10	4,483	0.22%
2018/02/12	0	0.00	2	36.70	36.80	-2	4,417	-0.05%
2018/02/06	0	0.00	15	36.42	36.60	-15	4,413	-0.34%
2018/02/05	0	0.00	3	38.05	38.05	-3	4,315	-0.07%
2018/01/30	1	38.95	0	0.00	38.85	1	4,162	0.02%
2018/01/26	64	39.50	0	0.00	39.60	64	4,113	1.56%
2018/01/25	0	0.00	5	39.70	39.65	-5	4,068	-0.12%
2018/01/18	0	0.00	1	39.05	38.90	-1	3,764	-0.03%
2018/01/16	1	38.65	0	0.00	38.65	1	3,710	0.03%
2018/01/11	5	38.00	0	0.00	38.25	5	3,757	0.13%
2018/01/05	1	38.00	0	0.00	38.10	1	3,745	0.03%
2018/01/03	0	0.00	10	38.15	38.20	-10	3,806	-0.26%
2018/01/02	0	0.00	0	38.15	38.20	0	3,800	0.00%