國際中橡 (2104)-日進券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
17.15
漲跌
▼0.35
漲幅
-2.00%
成交量
1,847張
產業
上市橡膠類股
482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

國際中橡 (2104)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/03/28	0	0.00	1	17.30	17.30	-1	1,451	-0.07%
2024/03/21	2.4	16.91	0	0.00	17.00	2.4	1,450	0.16%
2024/03/20	20	16.90	0	0.00	16.85	20	1,439	1.39%
2024/03/19	0	0.00	5.2	17.06	17.10	-5.2	1,407	-0.37%
2024/03/18	0	0.00	3.6	17.22	17.15	-3.6	1,395	-0.25%
2024/03/15	5	17.35	5	17.45	17.35	0	1,353	0.00%
2024/03/14	5	17.60	0	0.00	17.60	5	1,327	0.38%
2024/03/12	0	0.00	1	17.60	17.60	-1	1,305	-0.08%
2024/03/05	0	0.00	2	18.00	17.85	-2	1,143	-0.17%
2024/03/04	3	18.00	0	0.00	17.95	3	1,125	0.27%
2024/01/19	0	0.00	1	18.25	18.25	-1	953	-0.10%
2024/01/18	7	18.16	0	0.00	18.20	7	949	0.74%
2024/01/17	5	18.37	0	0.00	18.30	5	944	0.53%
2024/01/15	11	18.95	0	0.00	18.90	11	892	1.23%
2024/01/12	5	18.95	0	0.00	18.95	5	917	0.54%
2024/01/11	6	19.00	0	0.00	19.00	6	920	0.65%
2024/01/10	2	19.05	0	0.00	19.05	2	927	0.22%
2024/01/02	2	19.40	0	0.00	19.40	2	962	0.21%
2023/12/18	1	19.55	0	0.00	19.45	1	1,079	0.09%
2023/09/14	0	0.00	1	20.25	20.25	-1	2,882	-0.03%
2023/09/05	0	0.00	2	20.40	20.25	-2	4,021	-0.05%
2023/09/04	0	0.00	4	20.44	20.50	-4	4,035	-0.10%
2023/08/28	0	0.00	0	19.70	19.75	0	4,098	0.00%
2023/08/23	0	0.00	2	19.70	19.70	-2	4,183	-0.05%
2023/08/16	2	19.45	1	19.40	19.45	1	4,339	0.02%
2023/08/15	3	19.70	0	0.00	19.60	3	4,329	0.07%
2023/08/14	5	19.60	0	0.00	19.60	5	4,307	0.12%
2023/08/09	0	0.00	1	20.75	20.70	-1	4,239	-0.02%
2023/08/04	1	21.30	0	0.00	21.30	1	4,278	0.02%
2023/08/02	0	0.00	2	21.60	21.40	-2	4,266	-0.05%
2023/07/28	2	20.80	1	20.60	20.65	1	4,152	0.02%
2023/07/27	0	0.00	1	20.15	20.35	-1	4,038	-0.02%
2023/07/24	6	19.99	0	0.00	19.90	6	4,040	0.15%
2023/07/14	2	20.35	0	0.00	20.25	2	4,036	0.05%
2023/07/11	0	0.00	1.4	20.62	20.60	-1.4	4,025	-0.04%
2023/07/07	1	20.55	0	0.00	20.60	1	4,070	0.02%
2023/07/06	4	20.70	0	0.00	20.75	4	4,060	0.10%
2023/07/03	2	21.50	2	21.85	21.45	0	3,973	0.00%
2023/06/30	2	21.45	0	0.00	21.50	2	3,943	0.05%
2023/06/26	1	22.10	6	22.44	22.10	-5	3,712	-0.13%
2023/06/20	1	21.75	0	0.00	21.85	1	3,601	0.03%
2023/06/19	21	23.15	0	0.00	22.95	21	3,350	0.63%
2023/06/16	20	21.10	20	21.40	22.40	0	2,625	0.00%
2023/06/14	0	0.00	1	20.35	20.40	-1	2,381	-0.04%
2023/05/30	0	0.00	2	20.30	20.30	-2	2,344	-0.09%
2023/05/25	0	20.35	0	0.00	20.40	0	2,287	0.00%
2023/05/15	1	19.70	0	0.00	19.80	1	2,103	0.05%
2023/05/05	0	0.00	1	20.20	20.30	-1	1,882	-0.05%
2023/04/28	2	20.00	0	0.00	20.00	2	1,877	0.11%
2023/04/27	1	20.00	0	0.00	20.05	1	1,871	0.05%
2023/04/14	0	0.00	9	20.15	20.15	-9	1,732	-0.52%
2023/04/12	1	20.00	0	0.00	20.10	1	1,665	0.06%
2023/03/20	0	19.80	50	19.65	19.80	-50	1,534	-3.26%
2023/03/16	6	19.65	0	0.00	19.60	6	1,527	0.39%
2023/03/15	5	20.00	0	0.00	19.95	5	1,521	0.33%
2023/03/13	0	20.30	0	0.00	20.00	0	1,545	0.00%
2023/03/10	5	20.30	0	0.00	20.05	5	1,535	0.33%
2023/03/09	4	20.55	0	0.00	20.55	4	1,517	0.26%
2023/03/08	20	20.70	0	0.00	20.75	20	1,547	1.29%
2023/03/06	0	0.00	2	20.80	20.85	-2	1,541	-0.13%
2023/03/03	30	20.50	0	0.00	20.75	30	1,546	1.94%
2023/02/23	0	0.00	10	21.10	21.00	-10	1,566	-0.64%
2023/02/21	0	0.00	8	20.85	20.90	-8	1,663	-0.48%
2023/02/06	0	0.00	0.1	20.55	20.70	-0.1	1,712	-0.01%
2023/02/01	0	0.00	0	20.15	20.20	0	1,634	0.00%
2023/01/10	0	0.00	0.3	19.80	19.85	-0.3	1,579	-0.02%
2022/12/27	0	0.00	2	19.60	19.60	-2	1,612	-0.12%
2022/11/24	2	20.90	0	0.00	20.90	2	1,495	0.13%
2022/11/17	18	20.85	0	0.00	20.90	18	1,406	1.28%
2022/10/20	1	18.80	0	0.00	18.85	1	1,445	0.07%
2022/10/13	12	18.93	0	0.00	18.85	12	1,449	0.83%
2022/10/12	5	19.25	0	0.00	19.40	5	1,441	0.35%
2022/10/04	1	19.70	0	0.00	19.60	1	1,438	0.07%
2022/09/29	0	0.00	7	19.75	19.85	-7	1,408	-0.50%
2022/09/28	0	0.00	3	19.70	19.55	-3	1,418	-0.21%
2022/09/27	10	20.10	0	0.00	20.30	10	1,410	0.71%
2022/09/21	2	21.45	2	21.85	21.45	0	1,420	0.00%
2022/09/20	0	0.00	2	21.95	22.10	-2	1,400	-0.14%
2022/08/31	0	0.00	0.6	20.85	20.85	-0.6	1,637	-0.04%
2022/08/10	3	19.90	0	0.00	19.90	3	1,645	0.18%
2022/07/29	2	20.45	0	0.00	20.40	2	2,011	0.10%
2022/07/18	1	19.70	0	0.00	19.75	1	2,127	0.05%
2022/07/01	10	19.20	0	0.00	19.05	10	2,819	0.35%
2022/06/20	100	19.57	0	0.00	19.30	100	2,944	3.40%
2022/06/15	10	20.35	0	0.00	20.30	10	3,023	0.33%
2022/06/01	2	21.45	0	0.00	21.30	2	3,256	0.06%
2022/05/17	2	21.00	0	0.00	21.20	2	3,552	0.06%
2022/04/25	0	0.00	2	23.18	23.15	-2	3,228	-0.06%
2022/04/20	0	0.00	10	23.40	23.60	-10	3,225	-0.31%
2022/04/19	10	23.40	0	0.00	23.35	10	3,225	0.31%
2022/04/18	2	23.10	0	0.00	23.10	2	3,337	0.06%
2022/04/14	11	23.95	1	23.90	23.90	10	3,280	0.30%
2022/04/13	2	24.25	3	24.17	24.10	-1	3,230	-0.03%
2022/04/11	10	26.18	0	0.00	26.00	10	2,961	0.34%
2022/04/08	0	0.00	5	27.00	26.60	-5	2,974	-0.17%
2022/03/30	0	0.00	10	27.80	27.75	-10	3,226	-0.31%
2022/03/29	0	0.00	31	27.75	27.75	-31	3,266	-0.95%
2022/03/28	0	0.00	1	27.70	27.70	-1	3,292	-0.03%
2022/03/24	0	0.00	50.2	28.05	28.25	-50.2	3,569	-1.41%
2022/03/23	1	28.00	0	0.00	28.00	1	3,550	0.03%
2022/03/18	5	27.75	3	28.02	27.85	2	3,532	0.06%
2022/03/17	0	0.00	1	27.70	27.70	-1	3,494	-0.03%
2022/03/09	0	0.00	4	26.73	27.00	-4	3,369	-0.12%
2022/03/07	3	26.50	0	0.00	26.45	3	3,332	0.09%
2022/03/04	0	0.00	1	27.05	27.00	-1	3,322	-0.03%
2022/03/01	50	26.70	13	26.89	27.10	37	3,312	1.12%
2022/02/24	1	25.50	0	0.00	25.25	1	3,158	0.03%
2022/02/22	0	0.00	1	25.60	25.60	-1	3,233	-0.03%
2022/02/09	0	0.00	6	25.65	25.80	-6	4,458	-0.13%
2022/02/07	0	0.00	1	25.15	25.20	-1	4,488	-0.02%
2022/01/24	6	24.60	0	0.00	24.90	6	4,576	0.13%
2022/01/18	0	0.00	5	26.10	26.05	-5	4,974	-0.10%
2022/01/11	4	26.20	0	0.00	26.10	4	4,887	0.08%
2022/01/07	0	0.00	1	27.50	27.40	-1	4,739	-0.02%
2022/01/04	3	27.53	0	0.00	27.45	3	4,670	0.06%
2022/01/03	0	0.00	5	27.82	27.80	-5	4,644	-0.11%
2021/12/29	0	0.00	3	28.27	28.25	-3	4,561	-0.07%
2021/12/24	0	0.00	2	27.50	27.50	-2	4,348	-0.05%
2021/12/23	0	0.00	2	27.55	27.55	-2	4,297	-0.05%
2021/12/21	10	27.16	0	0.00	27.25	10	4,222	0.24%
2021/12/20	3	27.63	10	27.75	27.60	-7	4,084	-0.17%
2021/12/17	0	0.00	2	27.00	26.85	-2	3,884	-0.05%
2021/12/15	0	0.00	10	26.90	26.85	-10	3,853	-0.26%
2021/12/13	0	0.00	7	27.34	27.15	-7	3,803	-0.18%
2021/12/10	1	26.15	0	0.00	26.15	1	3,697	0.03%
2021/12/09	1	26.40	0	0.00	26.25	1	3,716	0.03%
2021/12/08	2	26.25	0	0.00	26.50	2	3,692	0.05%
2021/11/22	2	26.85	0	0.00	26.75	2	3,487	0.06%
2021/11/19	0	0.00	10	26.90	26.60	-10	3,453	-0.29%
2021/11/17	5	26.55	0	0.00	26.45	5	3,379	0.15%
2021/11/16	25	27.00	0	0.00	26.80	25	3,302	0.76%
2021/11/15	5	28.30	7	29.14	28.45	-2	3,102	-0.06%
2021/11/12	0	0.00	3	27.00	27.00	-3	2,383	-0.13%
2021/11/03	0	0.00	1	24.30	24.55	-1	2,653	-0.04%
2021/11/02	0.1	24.58	3	24.70	24.10	-2.9	2,644	-0.11%
2021/10/28	0	0.00	1	24.35	24.30	-1	2,545	-0.04%
2021/10/26	0	0.00	18	24.84	24.55	-18	2,506	-0.72%
2021/10/25	18	24.48	0	0.00	25.00	18	2,326	0.77%
2021/10/14	0	0.00	5	22.75	22.55	-5	2,521	-0.20%
2021/10/13	5	22.50	0	0.00	22.55	5	2,536	0.20%
2021/10/04	1	23.00	0	0.00	22.55	1	2,724	0.04%
2021/10/01	1	23.20	0	0.00	22.95	1	2,764	0.04%
2021/09/29	0	0.00	1	23.30	23.25	-1	2,932	-0.03%
2021/09/27	0	0.00	1	23.60	23.80	-1	3,134	-0.03%
2021/09/24	1	23.30	0	0.00	23.30	1	3,253	0.03%
2021/09/15	1	23.90	0	0.00	23.75	1	3,821	0.03%
2021/09/01	1	23.35	0	0.00	23.45	1	4,063	0.02%
2021/08/18	2	22.80	0	0.00	23.30	2	4,944	0.04%
2021/08/13	4	23.89	5	23.42	23.70	-1	4,889	-0.02%
2021/08/09	2	26.58	0	0.00	26.40	2	4,927	0.04%
2021/08/06	2	26.58	0.2	26.60	26.60	1.8	5,046	0.04%
2021/07/30	1	26.60	0	0.00	26.80	1	5,714	0.02%
2021/07/28	0	0.00	1	26.85	26.40	-1	5,891	-0.02%
2021/07/27	0	0.00	1	26.75	26.75	-1	6,039	-0.02%
2021/07/26	3	27.30	0	0.00	27.15	3	6,121	0.05%
2021/07/23	5	26.60	3	26.97	27.25	2	6,201	0.03%
2021/07/16	20	26.90	0	0.00	26.90	20	6,793	0.29%
2021/07/13	0	0.00	0.7	26.40	26.40	-0.7	7,633	-0.01%
2021/07/12	10	26.55	0	0.00	26.55	10	7,685	0.13%
2021/07/06	0	0.00	110	27.60	27.90	-110	8,279	-1.33%	大賣/鉅額交易
2021/06/30	0	0.00	1.4	26.89	26.85	-1.4	8,230	-0.02%
2021/06/28	100	27.29	3.2	27.30	27.35	96.8	8,191	1.18%
2021/06/25	8	26.73	9	26.52	26.60	-1	8,008	-0.01%
2021/06/24	0	0.00	4	25.95	25.90	-4	7,837	-0.05%
2021/06/23	0	0.00	2	25.50	25.80	-2	7,820	-0.03%
2021/06/21	0	0.00	101	24.81	24.55	-101	7,785	-1.30%	大賣/鉅額交易
2021/06/16	100	25.85	0	0.00	25.50	100	7,879	1.27%
2021/06/04	1	26.40	0	0.00	26.30	1	7,903	0.01%
2021/06/02	2	26.40	0	0.00	26.65	2	7,854	0.03%
2021/06/01	2	26.88	0	0.00	26.25	2	7,845	0.03%
2021/05/31	0	0.00	2	25.70	27.20	-2	7,429	-0.03%
2021/05/28	1	24.80	0	0.00	24.90	1	7,279	0.01%
2021/05/27	2	24.53	0	0.00	24.45	2	7,308	0.03%
2021/05/25	11	24.50	0	0.00	24.60	11	7,398	0.15%
2021/05/24	0	0.00	3	24.25	24.30	-3	7,485	-0.04%
2021/05/20	1	23.80	16	23.80	23.75	-15	7,710	-0.19%
2021/05/18	15	23.12	19	23.16	23.50	-4	7,790	-0.05%
2021/05/17	0	0.00	25	22.80	22.45	-25	7,820	-0.32%
2021/05/14	10	24.50	0	0.00	23.85	10	7,719	0.13%
2021/05/12	2	25.40	0	0.00	25.40	2	7,447	0.03%
2021/05/10	0	0.00	3	29.52	29.65	-3	7,058	-0.04%
2021/05/07	2	28.80	0	0.00	29.20	2	7,022	0.03%
2021/05/06	3	29.25	8	29.78	29.25	-5	6,948	-0.07%
2021/05/05	1	29.50	0	0.00	28.85	1	6,810	0.01%
2021/05/04	0.4	28.80	1	28.90	28.45	-0.7	6,730	-0.01%
2021/05/03	1	29.70	0	0.00	29.40	1	6,560	0.02%
2021/04/29	5	30.18	10	30.18	30.35	-5	6,462	-0.08%
2021/04/28	32	30.65	7	30.64	30.55	25	6,347	0.39%
2021/04/27	0	0.00	17	30.39	30.35	-17	6,304	-0.27%
2021/04/26	0	0.00	11	30.90	30.90	-11	6,210	-0.18%
2021/04/23	0	0.00	3	30.48	31.00	-3	6,162	-0.05%
2021/04/22	5	32.60	280	32.00	30.85	-275	6,064	-4.53%	大賣/鉅額交易
2021/04/21	8	31.46	14.7	31.20	31.60	-6.7	5,742	-0.12%
2021/04/20	31	31.90	13	31.81	31.30	18	5,590	0.32%
2021/04/19	279	30.40	0	0.00	30.50	279	5,129	5.44%	大買/鉅額交易
2021/04/16	1	29.00	1	29.15	29.00	0	4,918	0.00%
2021/04/15	1	29.05	5	29.18	29.00	-4	4,857	-0.08%
2021/04/13	0	0.00	1	28.25	27.90	-1	4,745	-0.02%
2021/04/12	2	28.58	0	0.00	28.60	2	4,710	0.04%
2021/04/09	2	27.35	11	27.40	27.40	-9	4,484	-0.20%
2021/04/08	0	0.00	3	27.83	27.80	-3	4,667	-0.06%
2021/04/07	1	27.15	1	27.50	27.55	0	4,676	0.00%
2021/04/06	0	0.00	5	27.20	27.15	-5	4,616	-0.11%
2021/04/01	0	0.00	9.3	26.45	26.50	-9.3	4,535	-0.21%
2021/03/26	1	26.10	0	0.00	25.85	1	4,652	0.02%
2021/03/25	0	0.00	1	25.75	25.50	-1	4,813	-0.02%
2021/03/24	0	0.00	3	26.02	25.85	-3	4,837	-0.06%
2021/03/23	0	0.00	0.3	26.10	26.20	-0.3	4,866	-0.01%
2021/03/22	0	0.00	2	25.15	26.20	-2	4,855	-0.04%
2021/03/19	2	25.65	1	25.40	25.60	1	4,806	0.02%
2021/03/18	4	25.89	0	0.00	25.85	4	4,804	0.08%
2021/03/16	9	26.15	1.2	26.10	26.10	7.8	4,887	0.16%
2021/03/12	2	26.15	0	0.00	26.20	2	4,963	0.04%
2021/03/11	1.5	26.74	0	0.00	26.45	1.5	5,104	0.03%
2021/03/09	0	0.00	39	26.57	26.85	-39	5,157	-0.76%
2021/03/08	0	0.00	4	26.70	26.45	-4	5,159	-0.08%
2021/03/05	11	26.55	1	26.40	26.40	10	5,187	0.19%
2021/03/04	4	26.35	0	0.00	26.25	4	5,162	0.08%
2021/03/03	1	26.30	0	0.00	26.30	1	5,179	0.02%
2021/02/25	0	0.00	1	26.45	26.35	-1	5,335	-0.02%
2021/02/23	0	0.00	2	26.60	27.15	-2	5,300	-0.04%
2021/02/22	0	0.00	1	25.75	25.70	-1	5,112	-0.02%
2021/02/19	0	0.00	10	25.45	25.50	-10	5,208	-0.19%
2021/02/18	0	0.00	5	25.00	25.50	-5	5,250	-0.10%
2021/02/04	0	0.00	1	23.85	23.80	-1	5,700	-0.02%
2021/01/29	0	0.00	1	23.95	23.15	-1	6,153	-0.02%
2021/01/25	1	23.15	1	23.35	23.45	0	6,134	0.00%
2021/01/20	1	23.00	0	0.00	22.75	1	6,077	0.02%
2021/01/18	1	23.50	0	0.00	23.30	1	6,016	0.02%
2021/01/15	0	0.00	10	23.80	23.50	-10	5,988	-0.17%
2021/01/14	0	0.00	2	24.25	24.05	-2	5,978	-0.03%
2021/01/12	0	0.00	0.6	24.20	24.30	-0.6	5,919	-0.01%
2021/01/11	1	23.85	0	0.00	24.00	1	5,845	0.02%
2021/01/07	0	0.00	2	23.95	24.20	-2	5,804	-0.03%
2021/01/06	2	24.20	10	23.72	23.75	-8	5,766	-0.14%
2021/01/04	3	25.47	6	25.48	25.50	-3	5,485	-0.05%
2020/12/31	14	25.88	1	26.25	25.90	13	5,408	0.24%
2020/12/24	0	0.00	3	24.68	24.85	-3	4,977	-0.06%
2020/12/23	3	24.10	9	24.02	24.15	-6	4,901	-0.12%
2020/12/22	0	0.00	3	23.90	23.90	-3	4,867	-0.06%
2020/12/18	0	0.00	1	24.35	24.50	-1	4,674	-0.02%
2020/12/17	0	0.00	1	24.40	24.20	-1	4,656	-0.02%
2020/12/15	0	0.00	1	23.90	23.85	-1	4,658	-0.02%
2020/12/14	2	23.60	1	23.85	24.15	1	4,629	0.02%
2020/12/11	1	23.85	0	0.00	23.65	1	4,590	0.02%
2020/12/10	4	24.15	2	24.23	24.05	2	4,510	0.04%
2020/12/09	0	0.00	13	24.00	24.10	-13	4,488	-0.29%
2020/12/08	4	24.15	1	24.25	24.25	3	4,516	0.07%
2020/12/07	3	24.47	1	24.45	24.35	2	4,496	0.04%
2020/12/04	0	0.00	48	23.55	23.55	-48	4,339	-1.11%
2020/12/03	1	23.45	0	0.00	23.50	1	4,314	0.02%
2020/12/02	5	23.35	1	23.35	23.35	4	4,328	0.09%
2020/12/01	2	22.85	0	0.00	23.40	2	4,320	0.05%
2020/11/30	8	23.41	3	23.55	23.20	5	4,324	0.12%
2020/11/27	3	23.05	0	0.00	23.15	3	4,226	0.07%
2020/11/26	1	22.85	1	23.05	23.15	0	4,204	0.00%
2020/11/25	49	22.77	3	22.27	22.75	46	4,216	1.09%
2020/11/18	5	21.92	0	0.00	21.80	5	3,888	0.13%
2020/11/17	0	0.00	5	21.75	22.40	-5	3,741	-0.13%
2020/11/12	15	22.62	2	22.30	22.20	13	3,502	0.37%
2020/11/11	0	0.00	6	22.08	22.35	-6	3,055	-0.20%
2020/11/10	2	20.30	0	0.00	20.35	2	2,650	0.08%
2020/10/26	0	0.00	80	20.02	20.10	-80	2,643	-3.03%
2020/10/23	0	0.00	100	19.75	20.00	-100	2,638	-3.79%
2020/10/16	10	19.55	0	0.00	19.35	10	2,757	0.36%
2020/10/15	0	0.00	2	19.75	19.50	-2	2,763	-0.07%
2020/10/08	0	0.00	16	20.25	20.25	-16	2,839	-0.56%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/18	8	20.51	36	20.70	20.75	-28	2,835	-0.99%
2020/09/15	1	20.30	0	0.00	20.30	1	2,797	0.04%
2020/09/14	0.2	20.25	1	20.40	20.25	-0.8	2,849	-0.03%
2020/09/11	2	21.10	0	0.00	20.60	2	2,839	0.07%
2020/09/10	0	0.00	4	20.90	20.75	-4	2,802	-0.14%
2020/09/09	1	20.95	10	20.85	20.95	-9	2,777	-0.32%
2020/09/08	1	20.70	0	0.00	20.75	1	2,772	0.04%
2020/09/07	173	21.07	2	21.05	20.90	171	2,849	6.00%	大買/鉅額交易
2020/09/03	0	0.00	5	20.75	20.75	-5	2,872	-0.17%
2020/09/01	1	20.40	0	0.00	20.35	1	2,989	0.03%
2020/07/30	2	18.40	0	0.00	18.40	2	3,682	0.05%
2020/07/28	20	18.49	12.9	18.61	18.35	7.1	3,745	0.19%
2020/07/01	0	0.00	5	20.30	20.35	-5	4,739	-0.11%
2020/06/30	0	0.00	8.4	20.15	20.15	-8.4	4,778	-0.18%
2020/06/23	0.1	20.40	0	0.00	20.40	0.1	5,151	0.00%
2020/06/17	0	0.00	7	20.60	20.70	-7	5,517	-0.13%
2020/06/15	0	0.00	1	20.00	20.00	-1	5,660	-0.02%
2020/06/11	1	20.95	0	0.00	20.35	1	5,656	0.02%
2020/06/10	4	20.98	0	0.00	20.80	4	5,643	0.07%
2020/06/09	4	21.25	0	0.00	21.20	4	5,684	0.07%
2020/06/08	10	21.68	2	21.75	21.60	8	5,705	0.14%
2020/06/05	0	0.00	3	22.07	22.05	-3	5,566	-0.05%
2020/06/04	1	21.75	0	0.00	21.50	1	5,495	0.02%
2020/06/03	0	0.00	9	20.98	21.35	-9	5,445	-0.17%
2020/06/02	0	0.00	3	20.55	20.50	-3	5,285	-0.06%
2020/05/29	0	0.00	5	20.40	20.15	-5	5,235	-0.10%
2020/05/21	3	20.25	2	20.30	20.30	1	5,294	0.02%
2020/05/20	1	20.00	0	0.00	19.90	1	5,335	0.02%
2020/05/19	0	0.00	35	20.05	20.10	-35	5,362	-0.65%
2020/05/14	4	19.99	0	0.00	19.90	4	5,659	0.07%
2020/05/13	7	20.29	0	0.00	20.45	7	5,717	0.12%
2020/05/12	8	20.81	0	0.00	20.65	8	6,075	0.13%
2020/05/11	0	0.00	6	21.39	21.30	-6	6,023	-0.10%
2020/05/08	0	0.00	2	21.10	21.00	-2	6,010	-0.03%
2020/05/07	2	20.55	0	0.00	20.90	2	6,004	0.03%
2020/05/06	0	0.00	2	21.15	20.65	-2	5,996	-0.03%
2020/05/04	5	20.49	0	0.00	20.50	5	5,924	0.08%
2020/04/30	24	21.20	1	21.45	21.10	23	5,924	0.39%
2020/04/28	5	21.20	5	21.10	21.25	0	5,805	0.00%
2020/04/27	2	20.35	2	20.35	20.10	0	5,659	0.00%
2020/04/24	1	19.30	0	0.00	19.50	1	5,579	0.02%
2020/04/22	0	0.00	5	19.00	19.30	-5	5,515	-0.09%
2020/04/21	2	19.60	1	19.70	19.35	1	5,495	0.02%
2020/04/17	6	20.33	0	0.00	20.30	6	5,343	0.11%
2020/04/16	2	20.00	0	0.00	20.00	2	5,251	0.04%
2020/04/15	26	20.40	0	0.00	20.35	26	5,220	0.50%
2020/04/14	0	0.00	8	20.60	20.60	-8	5,183	-0.15%
2020/04/13	13	20.67	0	0.00	20.45	13	5,146	0.25%
2020/04/10	0	0.00	11	20.44	20.45	-11	5,104	-0.22%
2020/04/09	20	20.36	3	20.35	20.50	17	5,094	0.33%
2020/04/08	1	19.60	12	19.70	19.90	-11	5,005	-0.22%
2020/04/07	6	18.70	0	0.00	18.95	6	4,891	0.12%
2020/03/31	3	19.40	0	0.00	19.40	3	4,670	0.06%
2020/03/30	0	0.00	1	19.55	19.40	-1	4,595	-0.02%
2020/03/27	12	18.71	13.5	19.23	19.85	-1.5	4,463	-0.03%
2020/03/25	2	18.40	3	18.48	18.45	-1	4,219	-0.02%
2020/03/24	15	18.27	53	18.27	18.10	-38	4,116	-0.92%
2020/03/23	5	18.75	0	0.00	18.75	5	3,945	0.13%
2020/03/19	3	19.87	2	19.60	19.25	1	3,772	0.03%
2020/03/18	7	21.39	0	0.00	21.15	7	3,652	0.19%
2020/03/17	0	0.00	61	21.12	21.20	-61	3,617	-1.69%
2020/03/13	0	0.00	5	22.20	22.80	-5	3,501	-0.14%
2020/03/06	14	26.80	0	0.00	26.80	14	3,165	0.44%
2020/03/05	1	26.90	0	0.00	26.90	1	3,162	0.03%
2020/03/04	8	26.60	0	0.00	26.50	8	3,135	0.26%
2020/02/27	0	0.00	1.9	27.26	27.10	-1.9	3,075	-0.06%
2020/02/26	0	0.00	3.5	26.70	26.60	-3.5	2,931	-0.12%
2020/02/25	0	0.00	5	26.15	26.35	-5	2,905	-0.17%
2020/02/24	0	0.00	5	26.40	26.50	-5	2,896	-0.17%
2020/02/20	1	26.50	23	26.40	26.35	-22	2,808	-0.78%
2020/02/18	2	25.85	0	0.00	26.20	2	2,777	0.07%
2020/02/17	0	0.00	14.6	25.73	25.75	-14.6	2,729	-0.53%
2020/02/14	1	26.90	21	27.30	26.95	-20	2,527	-0.79%
2020/02/13	7	27.04	1	27.35	27.00	6	2,429	0.25%
2020/02/04	1	30.30	0	0.00	30.10	1	1,954	0.05%
2020/02/03	0	0.00	10	29.70	30.20	-10	1,940	-0.52%
2020/01/10	0	0.00	3	31.30	31.30	-3	1,828	-0.16%
2020/01/09	0	0.00	160	31.49	31.40	-160	1,836	-8.71%	大賣/鉅額交易
2020/01/08	1	32.00	60	31.60	31.55	-59	1,839	-3.21%
2020/01/02	50	31.81	0	0.00	31.85	50	1,830	2.73%
2019/12/31	20	31.00	0	0.00	31.40	20	1,802	1.11%
2019/12/30	20	30.90	0	0.00	30.95	20	1,773	1.13%
2019/12/27	80	30.93	0	0.00	30.95	80	1,779	4.50%
2019/12/26	50	30.97	0	0.00	30.90	50	1,782	2.80%
2019/12/24	0	0.00	2.9	31.07	31.10	-2.9	1,839	-0.16%
2019/12/20	5	30.65	0	0.00	30.75	5	1,836	0.27%
2019/12/11	1	30.90	0	0.00	30.65	1	1,772	0.06%
2019/12/10	0	0.00	1	31.10	31.10	-1	1,777	-0.06%
2019/12/04	50	30.40	0	0.00	30.45	50	1,839	2.72%
2019/12/03	50	30.50	0	0.00	30.55	50	1,860	2.69%
2019/11/28	0	0.00	0.3	30.75	30.70	-0.3	1,884	-0.01%
2019/11/22	1	30.15	0	0.00	30.30	1	2,262	0.04%
2019/11/19	1	30.30	0	0.00	30.40	1	2,419	0.04%
2019/11/15	2	30.25	0	0.00	30.45	2	2,541	0.08%
2019/11/12	2	31.70	0	0.00	31.65	2	2,665	0.08%
2019/11/08	0	0.00	4.2	32.25	32.25	-4.2	2,845	-0.15%
2019/11/05	1	32.45	0	0.00	32.50	1	2,913	0.03%
2019/11/01	3	32.60	2	32.60	32.50	1	2,931	0.03%
2019/10/31	0	0.00	0.8	32.75	32.75	-0.8	3,000	-0.03%
2019/10/30	2	32.40	31	32.35	32.50	-29	3,019	-0.96%
2019/10/28	0	0.00	10	32.50	32.40	-10	3,105	-0.32%
2019/10/25	10	32.65	10	32.65	32.65	0	3,121	0.00%
2019/10/24	1	32.90	20	32.65	32.90	-19	3,175	-0.60%
2019/10/15	1	31.65	25	31.70	31.70	-24	3,392	-0.71%
2019/10/14	0	0.00	3.2	32.11	32.15	-3.2	3,346	-0.10%
2019/10/09	0.3	32.75	0	0.00	32.60	0.3	3,332	0.01%
2019/10/07	10	32.65	0	0.00	32.70	10	3,377	0.30%
2019/10/04	0	0.00	3.1	32.80	32.60	-3.1	3,402	-0.09%
2019/10/03	15	32.60	0	0.00	32.70	15	3,445	0.44%
2019/10/02	10	32.80	0	0.00	32.80	10	3,458	0.29%
2019/09/24	0	0.00	20	33.15	33.15	-20	3,583	-0.56%
2019/09/20	0	0.00	0	33.40	33.20	0	3,722	0.00%
2019/09/19	1	33.25	0	0.00	33.25	1	3,742	0.03%
2019/09/12	1	33.40	0	0.00	33.40	1	3,960	0.03%
2019/09/06	0	0.00	0.1	33.45	33.15	-0.1	4,019	0.00%
2019/09/05	10	32.55	0	0.00	32.55	10	4,054	0.25%
2019/09/04	10	32.50	0	0.00	32.45	10	4,067	0.25%
2019/09/02	0	0.00	2	32.23	32.20	-2	4,164	-0.05%
2019/08/30	10	32.25	10	32.15	32.15	0	4,340	0.00%
2019/08/28	4	32.15	54	31.87	32.10	-50	4,642	-1.08%
2019/08/27	2	37.13	30	37.22	37.00	-28	4,509	-0.62%
2019/08/26	2	37.05	0	0.00	37.25	2	4,401	0.05%
2019/08/23	10	37.05	0	0.00	37.20	10	4,345	0.23%
2019/08/22	10	37.55	0	0.00	37.40	10	4,337	0.23%
2019/08/21	90	37.21	20	36.77	37.05	70	4,326	1.62%
2019/08/20	20	35.40	7	35.45	35.45	13	4,205	0.31%
2019/08/19	21	35.49	4	35.40	35.60	17	4,194	0.41%
2019/08/16	3	34.95	3	35.48	35.70	0	4,194	0.00%
2019/08/15	21	35.30	20	35.15	35.15	1	4,162	0.02%
2019/08/14	26	36.71	5	36.25	36.20	21	4,096	0.51%
2019/08/13	10	37.75	10	37.60	37.55	0	3,994	0.00%
2019/08/12	11	37.70	9	37.78	37.75	2	4,007	0.05%
2019/08/07	1	37.50	0	0.00	37.25	1	4,090	0.02%
2019/08/01	0	0.00	1	38.60	38.30	-1	4,287	-0.02%
2019/07/30	10	38.70	10	38.65	38.60	0	4,232	0.00%
2019/07/29	0	0.00	12	39.05	39.05	-12	4,234	-0.28%
2019/07/26	8	39.25	3	39.20	39.20	5	4,219	0.12%
2019/07/25	9	38.99	1	39.00	39.00	8	4,182	0.19%
2019/07/23	3	37.98	0	0.00	37.95	3	4,142	0.07%
2019/07/22	10	37.90	0	0.00	37.90	10	4,159	0.24%
2019/07/19	2	37.90	25	37.85	38.00	-23	4,214	-0.55%
2019/07/18	1	38.00	0	0.00	38.60	1	4,137	0.02%
2019/07/15	25	38.70	0	0.00	38.70	25	4,130	0.61%
2019/07/08	2	38.00	0	0.00	38.00	2	4,201	0.05%
2019/07/05	3	38.10	3	38.25	38.25	0	4,234	0.00%
2019/07/03	25	38.57	0	0.00	38.25	25	4,305	0.58%
2019/07/02	5	37.92	4	38.26	38.35	1	4,336	0.02%
2019/06/27	1	37.70	0	0.00	37.55	1	4,340	0.02%
2019/06/26	0	0.00	2	37.60	37.65	-2	4,381	-0.05%
2019/06/25	25	37.42	0	0.00	37.45	25	4,427	0.56%
2019/06/21	0	0.00	3	37.35	37.20	-3	4,633	-0.06%
2019/06/20	2	37.50	0	0.00	37.65	2	4,715	0.04%
2019/06/19	3	36.45	2	36.68	36.95	1	4,674	0.02%
2019/06/14	4	35.90	0	0.00	35.90	4	4,896	0.08%
2019/06/13	1	36.10	5	35.85	36.15	-4	4,956	-0.08%
2019/06/12	3	34.93	4	35.20	35.20	-1	4,951	-0.02%
2019/06/10	0	0.00	26	35.15	35.25	-26	4,917	-0.53%
2019/06/06	0	0.00	8	34.95	35.05	-8	4,915	-0.16%
2019/06/05	2	36.85	4	36.60	35.95	-2	4,743	-0.04%
2019/06/04	10	37.40	10	37.35	37.35	0	4,487	0.00%
2019/06/03	0	0.00	60	37.40	37.55	-60	4,429	-1.35%
2019/05/31	0	0.00	2	37.95	37.90	-2	4,428	-0.05%
2019/05/28	62	37.99	10	37.95	37.60	52	4,671	1.11%
2019/05/27	0	0.00	2	37.43	37.45	-2	4,655	-0.04%
2019/05/23	21	37.05	10	37.10	37.00	11	4,742	0.23%
2019/05/21	10	36.80	10	37.65	37.80	0	4,768	0.00%
2019/05/17	0	0.00	2	37.85	37.85	-2	4,724	-0.04%
2019/05/15	13	38.27	2	38.05	38.25	11	4,763	0.23%
2019/05/13	10	40.30	0	0.00	39.45	10	4,729	0.21%
2019/05/10	0	0.00	3	40.70	40.50	-3	4,832	-0.06%
2019/05/09	11	41.29	0	0.00	41.00	11	4,828	0.23%
2019/04/30	0	0.00	1.1	42.09	42.00	-1.1	5,143	-0.02%
2019/04/29	0	0.00	1	41.35	41.40	-1	5,220	-0.02%
2019/04/25	1	41.25	1	40.95	42.00	0	5,724	0.00%
2019/04/19	4	41.20	0	0.00	41.10	4	5,643	0.07%
2019/04/17	1	41.55	0	0.00	41.60	1	5,639	0.02%
2019/04/16	10	41.33	10	41.60	41.60	0	5,629	0.00%
2019/04/09	0	0.00	5	41.65	41.85	-5	5,448	-0.09%
2019/04/08	7	41.06	2	41.05	41.10	5	5,399	0.09%
2019/04/03	1	41.25	25	41.26	41.15	-24	5,327	-0.45%
2019/04/02	10	41.73	10	41.55	41.55	0	5,259	0.00%
2019/04/01	25	42.00	12	41.82	41.80	13	5,216	0.25%
2019/03/29	8	41.81	11	41.80	41.80	-3	5,177	-0.06%
2019/03/28	10	42.15	18	42.01	42.00	-8	5,149	-0.16%
2019/03/27	9	41.96	0	0.00	41.80	9	5,085	0.18%
2019/03/26	26	43.02	10	42.80	42.80	16	4,930	0.32%
2019/03/25	5	42.88	4	43.13	43.20	1	4,864	0.02%
2019/03/22	6	43.02	5	42.70	42.70	1	4,771	0.02%
2019/03/21	5	43.00	5	43.00	43.00	0	4,752	0.00%
2019/03/20	21	42.72	13	43.25	43.15	8	4,710	0.17%
2019/03/19	22	42.70	20	42.55	42.55	2	4,594	0.04%
2019/03/18	4	43.40	0	0.00	43.30	4	4,471	0.09%
2019/03/15	1	44.00	0	0.00	44.15	1	4,393	0.02%
2019/03/14	8	44.69	8	44.55	44.55	0	4,362	0.00%
2019/03/12	5	44.30	9	44.60	44.60	-4	4,432	-0.09%
2019/03/11	3	44.15	0	0.00	44.20	3	4,467	0.07%
2019/03/08	2	44.15	0	0.00	44.15	2	4,558	0.04%
2019/03/06	14	45.03	3	44.85	44.85	11	4,630	0.24%
2019/03/05	0	0.00	2	45.00	44.80	-2	4,675	-0.04%
2019/03/04	27	44.87	15	45.32	45.30	12	4,714	0.25%
2019/02/27	0	0.00	14	44.59	44.65	-14	4,739	-0.30%
2019/02/26	3	43.40	3	43.60	43.60	0	4,682	0.00%
2019/02/25	8	43.74	6	43.35	43.35	2	4,701	0.04%
2019/02/22	2	43.55	3	43.50	43.70	-1	4,699	-0.02%
2019/02/21	1	43.85	0	0.00	44.00	1	4,791	0.02%
2019/02/20	2	44.15	10	43.80	43.80	-8	4,860	-0.16%
2019/02/19	11	44.58	1	44.25	44.30	10	4,860	0.21%
2019/02/18	2	44.15	6	43.95	43.95	-4	4,975	-0.08%
2019/02/15	4	43.48	2	43.55	43.55	2	4,950	0.04%
2019/02/14	18	44.35	8	44.10	44.10	10	4,891	0.20%
2019/02/13	9	44.57	6	44.40	44.40	3	4,869	0.06%
2019/02/12	4	44.10	9	44.72	44.65	-5	4,810	-0.10%
2019/02/11	3	44.55	7	44.30	44.10	-4	4,691	-0.09%
2019/01/30	3	43.05	3	43.00	43.00	0	4,511	0.00%
2019/01/28	15	42.70	10	42.80	42.95	5	4,402	0.11%
2019/01/25	15	43.32	5	43.05	43.05	10	4,326	0.23%
2019/01/24	0	0.00	6	43.20	43.20	-6	4,321	-0.14%
2019/01/23	0	0.00	8	43.10	43.15	-8	4,306	-0.19%
2019/01/22	10	43.14	0	0.00	43.15	10	4,259	0.23%
2019/01/21	15	43.33	9	42.92	42.90	6	4,184	0.14%
2019/01/18	12	42.62	19	42.76	42.85	-7	4,099	-0.17%
2019/01/17	0	0.00	9	41.95	41.60	-9	3,983	-0.23%
2019/01/16	1	40.00	0	0.00	39.85	1	3,705	0.03%
2019/01/14	5	40.00	0	0.00	39.80	5	3,752	0.13%
2019/01/11	6	39.85	0	0.00	39.85	6	3,821	0.16%
2019/01/03	10	38.65	0	0.00	38.55	10	3,934	0.25%
2019/01/02	6	39.05	6	38.90	38.90	0	3,994	0.00%
2018/12/26	6	39.28	0	0.00	38.80	6	4,212	0.14%
2018/12/21	0	0.00	19	39.04	39.30	-19	4,264	-0.45%
2018/12/20	0	0.00	1	39.35	39.05	-1	4,238	-0.02%
2018/12/19	0	0.00	3	39.25	39.25	-3	4,272	-0.07%
2018/12/17	2	38.80	0	0.00	38.85	2	4,346	0.05%
2018/12/14	0	0.00	4	39.75	39.40	-4	4,321	-0.09%
2018/12/10	0	0.00	2	39.10	39.00	-2	4,324	-0.05%
2018/12/06	2	39.53	4	39.60	39.30	-2	4,344	-0.05%
2018/12/05	15	39.95	18.2	39.86	39.95	-3.2	4,327	-0.07%
2018/12/04	8	40.37	6	40.14	40.10	2	4,330	0.05%
2018/12/03	5	41.10	12	41.10	41.10	-7	4,290	-0.16%
2018/11/30	11	41.26	2	41.23	41.05	9	4,223	0.21%
2018/11/29	12	41.59	12	41.49	41.40	0	4,210	0.00%
2018/11/28	0	0.00	6	41.12	41.05	-6	4,160	-0.14%
2018/11/27	16	40.74	0	0.00	40.55	16	4,125	0.39%
2018/11/26	0	0.00	10	40.52	40.50	-10	4,104	-0.24%
2018/11/23	5	39.28	1	39.55	38.85	4	3,962	0.10%
2018/11/22	6	39.98	3	40.30	39.75	3	3,907	0.08%
2018/11/21	10	40.10	0	0.00	39.95	10	3,906	0.26%
2018/11/20	0	0.00	14	40.18	40.40	-14	3,968	-0.35%
2018/11/19	5	39.90	1	39.40	39.70	4	3,946	0.10%
2018/11/15	0	0.00	13	38.58	38.90	-13	3,839	-0.34%
2018/11/08	10	36.85	6	36.86	36.80	4	3,732	0.11%
2018/11/05	0	0.00	10	35.80	35.80	-10	3,815	-0.26%
2018/11/01	10	35.83	11	35.27	35.90	-1	3,787	-0.03%
2018/10/31	10	34.68	1	34.50	34.60	9	3,811	0.24%
2018/10/29	0	0.00	17	33.66	33.60	-17	3,792	-0.45%
2018/10/26	0	0.00	29	33.52	33.95	-29	3,834	-0.76%
2018/10/25	12	33.35	12	33.76	33.30	0	3,806	0.00%
2018/10/24	5	35.30	0	0.00	35.15	5	3,716	0.13%
2018/10/23	6	35.88	20	36.04	35.80	-14	3,722	-0.38%
2018/10/22	16	36.08	10	36.15	36.15	6	3,700	0.16%
2018/10/19	15	37.03	5	36.80	36.60	10	3,662	0.27%
2018/10/18	5	37.70	5	37.80	37.80	0	3,631	0.00%
2018/10/17	20	38.42	3	38.45	38.25	17	3,565	0.48%
2018/10/16	30	37.93	21	38.06	38.15	9	3,531	0.25%
2018/10/15	3	37.15	6	37.25	37.20	-3	3,495	-0.09%
2018/10/12	14	36.89	4	37.46	37.55	10	3,469	0.29%
2018/10/11	16	37.15	11	37.01	37.00	5	3,431	0.15%
2018/10/09	8	38.54	11	38.73	38.50	-3	3,351	-0.09%
2018/10/08	0	0.00	2	38.90	39.10	-2	3,282	-0.06%
2018/10/05	26	38.36	3	38.30	38.30	23	3,221	0.71%
2018/10/04	8	38.63	0	0.00	38.50	8	3,122	0.26%
2018/10/03	0	0.00	13	38.70	38.70	-13	3,071	-0.42%
2018/10/02	0	0.00	10	39.10	39.10	-10	3,034	-0.33%
2018/10/01	0	0.00	3.3	39.45	39.45	-3.3	3,007	-0.11%
2018/09/28	3	39.20	0	0.00	39.40	3	3,004	0.10%
2018/09/27	0	0.00	19	39.47	39.50	-19	2,959	-0.64%
2018/09/26	10	39.60	0	0.00	39.60	10	2,943	0.34%
2018/09/25	15	39.82	10	39.73	39.70	5	2,898	0.17%
2018/09/21	5	39.25	10	39.20	39.60	-5	2,861	-0.17%
2018/09/20	0	0.00	5	38.80	38.80	-5	2,789	-0.18%
2018/09/19	10	38.95	0	0.00	38.90	10	2,769	0.36%
2018/09/14	5	39.00	5	39.15	39.15	0	2,766	0.00%
2018/09/13	10	39.00	0	0.00	39.05	10	2,743	0.36%
2018/09/12	3	38.80	0	0.00	38.80	3	2,704	0.11%
2018/09/11	10	38.90	3	38.85	38.85	7	2,707	0.26%
2018/09/10	18	39.20	0	0.00	38.40	18	2,725	0.66%
2018/09/07	0.1	40.00	10	39.70	39.80	-9.9	2,660	-0.37%
2018/09/06	5	40.05	1	40.30	40.15	4	2,619	0.15%
2018/09/05	1	40.75	0	0.00	40.80	1	2,579	0.04%
2018/09/03	0	0.00	8	41.50	41.50	-8	2,499	-0.32%
2018/08/31	0	0.00	5	42.75	42.50	-5	2,451	-0.20%
2018/08/30	8	42.13	0	0.00	42.25	8	2,391	0.33%
2018/08/29	5	41.95	10	41.90	41.95	-5	2,383	-0.21%
2018/08/28	0	0.00	5	42.50	42.00	-5	2,378	-0.21%
2018/08/27	28	41.95	0	0.00	42.05	28	2,321	1.21%
2018/08/24	0	0.00	15	47.97	48.60	-15	2,226	-0.67%
2018/08/23	6	47.85	5	47.72	47.70	1	2,152	0.05%
2018/08/22	4	47.58	2	47.75	47.75	2	2,133	0.09%
2018/08/21	1	47.35	0	0.00	47.60	1	2,083	0.05%
2018/08/20	16	47.84	7	47.75	47.90	9	2,026	0.44%
2018/08/17	13	48.04	40	47.99	48.05	-27	1,994	-1.35%
2018/08/16	0	0.00	1	47.90	48.05	-1	1,985	-0.05%
2018/08/14	2	47.70	0	0.00	48.30	2	1,978	0.10%
2018/08/13	6	47.46	11	47.59	47.65	-5	1,967	-0.25%
2018/08/10	1	48.25	3	48.60	48.25	-2	1,958	-0.10%
2018/08/09	3	48.15	0	0.00	48.35	3	2,052	0.15%
2018/08/08	12	48.54	15	48.52	48.50	-3	2,127	-0.14%
2018/08/07	6	48.77	6	48.85	48.60	0	2,175	0.00%
2018/08/06	6	47.96	19	48.12	48.20	-13	2,143	-0.61%
2018/08/03	20	47.92	2	48.35	47.85	18	2,223	0.81%
2018/08/02	7	48.26	8	48.00	48.00	-1	2,201	-0.05%
2018/07/31	3	47.85	10	48.15	48.00	-7	2,134	-0.33%
2018/07/30	10	47.65	7	47.57	47.70	3	2,108	0.14%
2018/07/27	2	46.80	2	47.00	47.00	0	2,054	0.00%
2018/07/26	4	47.13	0	0.00	46.90	4	2,041	0.20%
2018/07/23	0	0.00	2	45.95	45.95	-2	1,987	-0.10%
2018/07/20	0	0.00	5	46.00	46.00	-5	2,000	-0.25%
2018/07/18	2	45.80	2	45.95	45.95	0	2,041	0.00%
2018/07/13	5	46.30	1	46.70	46.70	4	2,052	0.19%
2018/07/12	3	46.00	0	0.00	46.40	3	2,068	0.15%
2018/07/11	0	0.00	2	45.85	45.85	-2	2,082	-0.10%
2018/07/10	3	45.90	0	0.00	45.85	3	2,087	0.14%
2018/07/09	3	45.40	0	0.00	45.95	3	2,093	0.14%
2018/07/06	0	0.00	3	45.15	45.15	-3	2,096	-0.14%
2018/07/03	2	46.00	0	0.00	45.95	2	2,209	0.09%
2018/07/02	6	46.55	0	0.00	46.35	6	2,386	0.25%
2018/06/29	2	46.00	2	46.75	46.75	0	2,436	0.00%
2018/06/28	4	45.73	4.1	45.95	46.00	-0.1	2,509	-0.01%
2018/06/27	1	45.60	3	45.68	45.70	-2	2,517	-0.08%
2018/06/22	5	45.40	7	45.71	45.90	-2	2,501	-0.08%
2018/06/20	3	45.87	0	0.00	46.00	3	2,497	0.12%
2018/06/19	4	46.04	2	46.25	46.25	2	2,518	0.08%
2018/06/15	2	46.80	0	0.00	47.00	2	2,498	0.08%
2018/06/14	2	46.95	0	0.00	47.00	2	2,523	0.08%
2018/06/12	2	46.80	2	47.00	47.00	0	2,588	0.00%
2018/06/11	0	0.00	1	46.90	47.00	-1	2,591	-0.04%
2018/06/08	0	0.00	6	46.93	46.95	-6	2,607	-0.23%
2018/06/06	7	47.17	0	0.00	46.95	7	2,646	0.26%
2018/06/05	3	47.50	6	47.40	47.40	-3	2,629	-0.11%
2018/06/04	2	47.35	0	0.00	47.40	2	2,622	0.08%
2018/06/01	2	47.55	0	0.00	47.45	2	2,614	0.08%
2018/05/31	0	0.00	2	48.15	48.15	-2	2,602	-0.08%
2018/05/29	1	46.85	6	46.83	46.85	-5	2,569	-0.19%
2018/05/28	2	46.70	0	0.00	46.85	2	2,597	0.08%
2018/05/25	1	46.85	2	46.70	46.70	-1	2,645	-0.04%
2018/05/24	5	47.15	0	0.00	47.00	5	2,696	0.19%
2018/05/23	1	46.90	22	47.15	47.20	-21	2,759	-0.76%
2018/05/22	6	46.70	6	46.90	46.90	0	2,774	0.00%
2018/05/21	2	46.70	0	0.00	46.80	2	2,801	0.07%
2018/05/18	4	46.74	1	47.40	47.00	3	2,795	0.11%
2018/05/17	0	0.00	3.1	47.06	47.10	-3.1	2,778	-0.11%
2018/05/16	0	0.00	2	46.00	46.00	-2	2,682	-0.07%
2018/05/15	4	45.10	2	45.00	45.30	2	2,661	0.08%
2018/05/14	0	0.00	8	44.74	44.65	-8	2,733	-0.29%
2018/05/11	9	43.81	16	44.30	44.20	-7	2,732	-0.26%
2018/05/09	2	42.45	2	42.75	42.75	0	2,733	0.00%
2018/05/08	4	42.70	1.1	42.71	42.80	2.9	2,754	0.11%
2018/05/04	2	42.60	0	0.00	42.75	2	2,800	0.07%
2018/05/03	0	0.00	12	42.72	42.70	-12	2,836	-0.42%
2018/05/02	0	0.00	11	42.80	42.85	-11	2,873	-0.38%
2018/04/30	8	42.37	0	0.00	42.60	8	2,913	0.27%
2018/04/27	10	42.23	10	42.20	42.20	0	2,953	0.00%
2018/04/26	11	42.50	10	42.00	42.00	1	3,010	0.03%
2018/04/25	0	0.00	2	42.25	42.25	-2	3,173	-0.06%
2018/04/24	8	42.50	8	42.45	42.45	0	3,245	0.00%
2018/04/23	4	42.93	3	43.20	43.20	1	3,286	0.03%
2018/04/20	1	43.35	0	0.00	43.40	1	3,355	0.03%
2018/04/19	11	43.38	3	43.40	43.40	8	3,523	0.23%
2018/04/18	3	43.10	3	43.50	43.50	0	3,618	0.00%
2018/04/17	3	43.45	0	0.00	43.60	3	3,750	0.08%
2018/04/16	5	43.90	2	44.10	44.10	3	4,081	0.07%
2018/04/13	1	44.40	2	44.45	44.45	-1	4,213	-0.02%
2018/04/12	3	44.40	1	44.35	44.40	2	4,521	0.04%
2018/04/11	0	0.00	3	44.35	44.40	-3	4,643	-0.06%
2018/04/09	0	0.00	4	43.43	43.40	-4	4,896	-0.08%
2018/04/03	12	43.18	23	42.70	43.00	-11	5,123	-0.21%
2018/04/02	10	45.98	0	0.00	45.65	10	5,005	0.20%
2018/03/31	10	46.92	0	0.00	46.70	10	4,963	0.20%
2018/03/30	5	48.30	2	48.45	48.30	3	4,888	0.06%
2018/03/29	2	47.80	2	48.00	48.00	0	4,894	0.00%
2018/03/22	2	47.70	3	47.93	47.75	-1	5,075	-0.02%
2018/03/21	1	47.80	0	0.00	47.90	1	5,077	0.02%
2018/03/20	4	48.15	0	0.00	48.25	4	5,063	0.08%
2018/03/19	4	48.38	4	48.70	48.70	0	5,084	0.00%
2018/03/15	5	49.20	10	49.35	49.35	-5	5,040	-0.10%
2018/03/14	0	0.00	10	49.50	49.50	-10	5,095	-0.20%
2018/03/13	6	49.53	6	49.80	49.80	0	5,113	0.00%
2018/03/12	5	49.90	5	49.90	49.90	0	5,113	0.00%
2018/03/09	3	48.80	4	49.61	49.65	-1	5,154	-0.02%
2018/03/08	12	49.21	0	0.00	49.00	12	5,174	0.23%
2018/03/06	3	49.15	3	49.20	49.20	0	5,236	0.00%
2018/03/05	0	0.00	10	48.50	49.00	-10	5,287	-0.19%
2018/03/02	3	48.80	0	0.00	49.00	3	5,333	0.06%
2018/03/01	6	49.50	26	49.50	49.50	-20	5,431	-0.37%
2018/02/27	11	49.88	11	50.22	50.00	0	5,477	0.00%
2018/02/26	4	49.40	9	49.83	49.90	-5	5,460	-0.09%
2018/02/23	2	49.90	1	49.85	49.90	1	5,452	0.02%
2018/02/22	0	0.00	5	47.90	49.00	-5	5,493	-0.09%
2018/02/21	0	0.00	5	48.10	48.05	-5	5,595	-0.09%
2018/02/12	10	46.10	0	0.00	46.20	10	5,700	0.18%
2018/02/09	10	44.85	10	45.52	45.80	0	6,226	0.00%
2018/02/08	5	45.80	10	45.90	45.90	-5	6,402	-0.08%
2018/02/07	15	45.97	10	46.50	46.00	5	6,914	0.07%
2018/02/06	0	0.00	5	43.90	45.00	-5	6,896	-0.07%
2018/02/05	13	47.14	0	0.00	47.70	13	6,899	0.19%
2018/02/02	5	48.60	0	0.00	48.35	5	6,893	0.07%
2018/02/01	14	48.75	0	0.00	48.35	14	6,972	0.20%
2018/01/30	5	49.50	3	49.15	49.15	2	6,975	0.03%
2018/01/26	1	49.25	0	0.00	49.25	1	7,162	0.01%
2018/01/25	12	49.35	0	0.00	49.00	12	7,330	0.16%
2018/01/23	30	49.39	0	0.00	49.05	30	7,383	0.41%
2018/01/22	8	49.24	5	49.71	49.65	3	7,431	0.04%
2018/01/19	2	49.20	1	49.45	48.80	1	7,448	0.01%
2018/01/18	5	51.40	0	0.00	49.80	5	7,338	0.07%
2018/01/17	3	50.20	21	51.13	51.30	-18	7,320	-0.25%
2018/01/16	7	51.97	0.2	51.00	51.20	6.9	7,271	0.09%
2018/01/15	8	51.83	17.9	52.12	52.10	-9.9	7,246	-0.14%
2018/01/12	5	51.00	10	51.33	51.00	-5	7,130	-0.07%
2018/01/11	32	50.49	6	50.47	50.60	26	7,076	0.37%
2018/01/10	4	51.30	29	51.02	51.00	-25	6,986	-0.36%
2018/01/09	21	49.49	1	49.50	49.80	20	6,664	0.30%
2018/01/08	15	49.73	6.1	49.46	49.35	8.9	6,553	0.14%
2018/01/05	0	0.00	8	47.73	47.80	-8	6,289	-0.13%
2018/01/04	0	0.00	0.1	46.80	46.95	-0.1	6,194	0.00%
2018/01/03	13	47.17	0	0.00	46.70	13	6,255	0.21%
2018/01/02	32	45.51	37	46.35	47.00	-5	6,158	-0.08%