國際中橡 (2104)-國票-長城券商分點個股進出

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
17.80
漲跌
▲0.25
漲幅
+1.42%
成交量
1,674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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/04/25	0	0.00	2	17.80	17.80	-2	1,532	-0.13%
2024/04/24	0	0.00	1	17.65	17.55	-1	1,525	-0.07%
2024/04/22	0	0.00	1	17.50	17.60	-1	1,586	-0.06%
2024/04/12	1	17.15	0	0.00	17.55	1	1,533	0.07%
2024/04/11	3	17.30	0	0.00	17.30	3	1,512	0.20%
2024/03/22	0	0.00	10	17.00	17.00	-10	1,446	-0.69%
2024/03/20	2	16.80	0	0.00	16.85	2	1,439	0.14%
2024/03/19	0	0.00	12	17.20	17.10	-12	1,407	-0.85%
2024/03/13	9	17.62	0	0.00	17.65	9	1,320	0.68%
2024/03/08	3	17.60	0	0.00	17.60	3	1,248	0.24%
2024/03/06	2	17.65	0	0.00	17.60	2	1,194	0.17%
2024/03/05	7	17.89	0	0.00	17.85	7	1,143	0.61%
2024/03/01	0	0.00	47	18.10	18.15	-47	1,104	-4.26%
2024/02/29	1	18.10	0	0.00	18.20	1	1,096	0.09%
2024/02/23	1	18.25	0	0.00	18.25	1	1,059	0.09%
2024/02/22	0	0.00	5	18.40	18.30	-5	1,065	-0.47%
2024/02/19	0	0.00	1	18.60	18.70	-1	1,050	-0.10%
2024/02/05	1	18.25	0	0.00	18.30	1	1,040	0.10%
2024/02/01	0	0.00	1	18.75	18.70	-1	1,030	-0.10%
2024/01/26	0	0.00	3.1	18.35	18.35	-3.1	985	-0.32%
2024/01/25	0	0.00	20	18.30	18.25	-20	975	-2.05%
2024/01/17	1	18.30	0	0.00	18.30	1	944	0.11%
2023/12/22	2	19.30	0	0.00	19.30	2	1,050	0.19%
2023/12/18	1	19.50	0	0.00	19.45	1	1,079	0.09%
2023/12/12	1	19.45	0	0.00	19.45	1	1,108	0.09%
2023/12/11	1	19.65	0	0.00	19.70	1	1,098	0.09%
2023/11/30	1	19.75	0	0.00	19.70	1	1,103	0.09%
2023/11/23	0	0.00	1	20.00	20.00	-1	1,155	-0.09%
2023/11/21	0	0.00	1	19.95	19.90	-1	1,157	-0.09%
2023/11/17	0	0.00	4	19.75	19.75	-4	1,140	-0.35%
2023/11/15	0	0.00	1	19.80	19.80	-1	1,169	-0.09%
2023/10/31	1	19.30	0	0.00	19.10	1	1,496	0.07%
2023/10/25	1	19.45	0	0.00	19.55	1	1,896	0.05%
2023/10/17	2	19.63	0	0.00	19.60	2	1,936	0.10%
2023/09/25	0	0.00	1	20.30	20.35	-1	2,211	-0.05%
2023/09/19	0	0.00	26	20.44	20.50	-26	2,477	-1.05%
2023/09/15	2	20.05	0	0.00	20.05	2	2,622	0.08%
2023/09/08	0	0.00	10	20.03	20.05	-10	3,956	-0.25%
2023/09/06	0	0.00	5	20.20	20.10	-5	3,999	-0.13%
2023/09/04	0	0.00	8	20.43	20.50	-8	4,035	-0.20%
2023/08/31	0	0.00	30	20.30	20.15	-30	4,060	-0.74%
2023/08/30	0	0.00	1	20.10	20.10	-1	4,083	-0.02%
2023/08/16	5	19.40	0	0.00	19.45	5	4,339	0.12%
2023/08/14	3	19.58	0	0.00	19.60	3	4,307	0.07%
2023/08/10	5	20.20	0	0.00	20.20	5	4,277	0.12%
2023/08/08	0	0.00	6	20.95	20.90	-6	4,260	-0.14%
2023/08/04	0	0.00	5	21.59	21.30	-5	4,278	-0.12%
2023/08/02	5	21.40	50	21.51	21.40	-45	4,266	-1.05%
2023/08/01	10	20.85	8	20.85	20.95	2	4,211	0.05%
2023/07/31	0	0.00	1	21.05	20.80	-1	4,215	-0.02%
2023/07/28	2	20.85	4	21.20	20.65	-2	4,152	-0.05%
2023/07/26	10	20.05	0	0.00	20.00	10	4,051	0.25%
2023/07/18	0	0.00	1	20.45	20.40	-1	4,034	-0.02%
2023/07/17	5	20.22	0	0.00	20.35	5	4,028	0.12%
2023/07/14	2	20.30	0	0.00	20.25	2	4,036	0.05%
2023/07/13	10	20.37	0	0.00	20.25	10	4,034	0.25%
2023/07/12	3	20.60	1	20.60	20.55	2	4,027	0.05%
2023/07/11	1	20.60	0	0.00	20.60	1	4,025	0.02%
2023/07/07	1	20.75	0	0.00	20.60	1	4,070	0.02%
2023/07/06	6	20.74	0	0.00	20.75	6	4,060	0.15%
2023/07/05	19	21.26	0	0.00	21.10	19	4,007	0.47%
2023/07/03	1	21.50	0	0.00	21.45	1	3,973	0.03%
2023/06/30	3	21.45	1	21.55	21.50	2	3,943	0.05%
2023/06/29	1	21.75	0	0.00	21.30	1	3,953	0.03%
2023/06/26	3	22.35	4	22.24	22.10	-1	3,712	-0.03%
2023/06/21	2	22.00	2	21.80	21.90	0	3,667	0.00%
2023/06/20	7	22.04	4	21.85	21.85	3	3,601	0.08%
2023/06/19	10	23.56	2	23.00	22.95	8	3,350	0.24%
2023/06/16	0	0.00	0.5	22.40	22.40	-0.5	2,625	-0.02%
2023/06/15	0	0.00	2	20.40	20.40	-2	2,380	-0.08%
2023/06/09	3	20.35	0	0.00	20.50	3	2,374	0.13%
2023/06/08	8	20.48	0	0.00	20.50	8	2,379	0.34%
2023/06/05	9	20.53	0	0.00	20.60	9	2,386	0.38%
2023/06/01	0	0.00	3.2	20.23	20.20	-3.2	2,341	-0.14%
2023/05/24	0	0.00	1	20.60	20.55	-1	2,290	-0.04%
2023/05/22	0	0.00	6	20.53	20.50	-6	2,255	-0.27%
2023/05/12	3	19.95	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	19.95	0	0.00	19.80	3	2,065	0.15%
2023/05/08	0	0.00	6	20.74	20.70	-6	1,966	-0.31%
2023/04/27	3	20.00	0	0.00	20.05	3	1,871	0.16%
2023/04/21	3	19.75	0	0.00	19.70	3	1,835	0.16%
2023/04/14	3	20.10	0	0.00	20.15	3	1,732	0.17%
2023/04/12	0	0.00	2	20.15	20.10	-2	1,665	-0.12%
2023/04/10	3	19.75	0	0.00	19.85	3	1,611	0.19%
2023/03/31	1	19.75	0	0.00	19.75	1	1,576	0.06%
2023/03/30	1	19.80	0	0.00	19.80	1	1,561	0.06%
2023/03/28	0	20.20	0	0.00	20.10	0	1,500	0.00%
2023/03/21	0	0.00	1	19.95	19.95	-1	1,554	-0.06%
2023/03/16	1	19.45	0	0.00	19.60	1	1,527	0.07%
2023/03/14	3	19.85	0	0.00	19.90	3	1,530	0.20%
2023/03/10	19	20.20	0	0.00	20.05	19	1,535	1.24%
2023/03/09	1	20.55	0	0.00	20.55	1	1,517	0.07%
2023/02/24	1	20.75	0	0.00	20.80	1	1,575	0.06%
2023/02/23	0	0.00	1	21.05	21.00	-1	1,566	-0.06%
2023/02/21	0	0.00	1	20.90	20.90	-1	1,663	-0.06%
2023/02/20	0	0.00	1	20.90	20.95	-1	1,676	-0.06%
2023/02/14	0	0.00	1.4	20.33	20.35	-1.4	1,743	-0.08%
2023/02/10	1	20.25	0	0.00	20.30	1	1,754	0.06%
2023/02/07	0	0.00	1	20.70	20.70	-1	1,726	-0.06%
2023/02/03	0	0.00	1	20.60	20.60	-1	1,695	-0.06%
2023/02/02	0	0.00	4	20.56	20.50	-4	1,672	-0.24%
2023/01/31	0	0.00	1	19.95	19.80	-1	1,601	-0.06%
2023/01/16	0	0.00	1	19.90	19.80	-1	1,560	-0.06%
2023/01/06	0	0.00	1	19.60	19.65	-1	1,581	-0.06%
2023/01/05	0	0.00	1	19.80	19.60	-1	1,606	-0.06%
2023/01/04	0	0.00	3	19.63	19.70	-3	1,609	-0.19%
2022/12/28	3	19.40	0	0.00	19.40	3	1,615	0.19%
2022/12/20	11	19.22	0	0.00	19.15	11	1,670	0.66%
2022/12/19	3	19.40	0	0.00	19.45	3	1,677	0.18%
2022/12/16	12	19.52	0	0.00	19.45	12	1,682	0.71%
2022/12/15	11	20.00	0	0.00	19.95	11	1,637	0.67%
2022/12/14	18	20.07	0	0.00	20.05	18	1,645	1.09%
2022/12/13	25	20.18	0	0.00	20.05	25	1,679	1.49%
2022/12/12	3	20.55	0	0.00	20.70	3	1,642	0.18%
2022/12/08	15	20.41	0	0.00	20.35	15	1,689	0.89%
2022/12/07	4	20.54	0	0.00	20.55	4	1,694	0.24%
2022/12/06	1	21.00	0	0.00	20.70	1	1,671	0.06%
2022/12/01	1	21.20	0	0.00	21.00	1	1,604	0.06%
2022/11/30	0	0.00	9	21.00	20.90	-9	1,582	-0.57%
2022/11/24	0	0.00	1	20.85	20.90	-1	1,495	-0.07%
2022/11/22	9	20.45	0	0.00	20.50	9	1,437	0.63%
2022/11/16	1	20.25	0	0.00	20.25	1	1,301	0.08%
2022/11/14	0	0.00	1	20.70	20.60	-1	1,282	-0.08%
2022/11/09	0	0.00	1	19.90	19.90	-1	1,292	-0.08%
2022/10/31	0	0.00	1	19.05	18.90	-1	1,378	-0.07%
2022/10/27	0	0.00	1	18.95	19.05	-1	1,416	-0.07%
2022/10/21	3.2	18.55	0	0.00	18.50	3.2	1,467	0.22%
2022/10/20	1	18.65	0	0.00	18.85	1	1,445	0.07%
2022/10/19	3	19.00	0	0.00	19.00	3	1,440	0.21%
2022/10/18	0	0.00	1	19.20	19.25	-1	1,431	-0.07%
2022/10/13	13	18.98	0	0.00	18.85	13	1,449	0.90%
2022/10/11	3	19.25	0	0.00	19.10	3	1,437	0.21%
2022/09/30	1.4	19.48	0	0.00	19.40	1.4	1,433	0.10%
2022/09/26	5	20.30	0	0.00	20.10	5	1,419	0.35%
2022/09/20	0	0.00	13	22.01	22.10	-13	1,400	-0.93%
2022/09/19	0	0.00	6	21.58	21.50	-6	1,365	-0.44%
2022/09/16	0	0.00	1	21.50	21.50	-1	1,355	-0.07%
2022/09/15	0	0.00	3	21.33	21.45	-3	1,340	-0.22%
2022/09/12	0	0.00	1	20.80	20.70	-1	1,354	-0.07%
2022/09/08	0	0.00	2	20.40	20.45	-2	1,383	-0.14%
2022/09/02	1	20.55	0	0.00	20.50	1	1,583	0.06%
2022/08/30	0	0.00	2	20.80	20.70	-2	1,633	-0.12%
2022/08/29	1	20.55	0	0.00	20.55	1	1,639	0.06%
2022/08/18	0	0.00	3	20.80	20.80	-3	1,673	-0.18%
2022/08/17	0	0.00	1	21.10	21.05	-1	1,686	-0.06%
2022/08/10	6	19.90	0	0.00	19.90	6	1,645	0.36%
2022/08/09	0	0.00	1	20.20	20.10	-1	1,676	-0.06%
2022/08/01	0	0.00	1	20.70	20.65	-1	2,001	-0.05%
2022/07/29	0	0.00	1	20.25	20.40	-1	2,011	-0.05%
2022/07/12	6	19.15	0	0.00	19.20	6	2,230	0.27%
2022/07/06	3	19.45	0	0.00	19.25	3	2,725	0.11%
2022/07/01	8	19.19	0	0.00	19.05	8	2,819	0.28%
2022/06/30	3	19.35	0	0.00	19.35	3	2,815	0.11%
2022/06/29	3	19.65	0	0.00	19.65	3	2,802	0.11%
2022/06/16	2	20.20	0	0.00	20.05	2	2,933	0.07%
2022/06/14	3	20.15	0	0.00	20.25	3	3,042	0.10%
2022/06/13	4	20.55	0	0.00	20.55	4	3,032	0.13%
2022/06/10	1	21.10	0	0.00	21.15	1	3,022	0.03%
2022/05/31	1	21.25	0	0.00	21.35	1	3,286	0.03%
2022/05/23	1	21.15	0	0.00	21.15	1	3,529	0.03%
2022/05/18	0	0.00	2	21.60	21.55	-2	3,542	-0.06%
2022/05/17	0	0.00	2	21.20	21.20	-2	3,552	-0.06%
2022/05/12	11	21.18	0	20.85	20.55	11	3,380	0.33%
2022/05/11	5	21.90	0	0.00	21.70	5	3,285	0.15%
2022/05/09	3	22.48	0	0.00	22.40	3	3,239	0.09%
2022/05/06	3	23.05	0	0.00	23.00	3	3,216	0.09%
2022/05/04	5	23.15	0	0.00	23.20	5	3,213	0.16%
2022/05/03	3	23.10	0	0.00	23.20	3	3,234	0.09%
2022/04/27	3	23.00	10	22.85	22.95	-7	3,256	-0.21%
2022/04/25	7	23.19	0	0.00	23.15	7	3,228	0.22%
2022/04/22	0	0.00	2	23.90	23.85	-2	3,213	-0.06%
2022/04/21	0	0.00	5	23.85	23.60	-5	3,232	-0.15%
2022/04/20	10	23.45	0	0.00	23.60	10	3,225	0.31%
2022/04/19	5	23.50	3	23.50	23.35	2	3,225	0.06%
2022/04/18	0	0.00	4	23.25	23.10	-4	3,337	-0.12%
2022/04/15	2	23.50	0	0.00	23.35	2	3,323	0.06%
2022/04/13	3	24.12	11	24.15	24.10	-8	3,230	-0.25%
2022/04/11	1	26.05	0	0.00	26.00	1	2,961	0.03%
2022/04/08	3	26.65	0	0.00	26.60	3	2,974	0.10%
2022/04/07	4	27.45	0	0.00	26.85	4	2,972	0.13%
2022/03/31	0	0.00	1	27.95	28.00	-1	3,179	-0.03%
2022/03/30	0	0.00	1	27.85	27.75	-1	3,226	-0.03%
2022/03/29	1	27.65	0	0.00	27.75	1	3,266	0.03%
2022/03/25	1	28.00	0	0.00	27.85	1	3,405	0.03%
2022/03/22	0	27.90	0	0.00	28.05	0	3,544	0.00%
2022/03/18	2	28.00	0	0.00	27.85	2	3,532	0.06%
2022/03/17	0	0.00	1	27.65	27.70	-1	3,494	-0.03%
2022/03/16	2	27.05	0	0.00	27.05	2	3,448	0.06%
2022/03/14	0	0.00	1	27.60	27.65	-1	3,421	-0.03%
2022/03/09	0	0.00	2	26.83	27.00	-2	3,369	-0.06%
2022/03/04	0	0.00	1	26.95	27.00	-1	3,322	-0.03%
2022/03/01	0	0.00	5	26.69	27.10	-5	3,312	-0.15%
2022/02/25	0	0.00	1	25.50	25.50	-1	3,145	-0.03%
2022/02/24	3	25.22	0	0.00	25.25	3	3,158	0.09%
2022/02/22	1	25.60	0	0.00	25.60	1	3,233	0.03%
2022/02/18	0	0.00	5	26.02	26.05	-5	3,397	-0.15%
2022/02/17	0	0.00	1	26.00	25.80	-1	3,636	-0.03%
2022/02/10	0	0.00	3	25.80	25.70	-3	4,458	-0.07%
2022/02/09	0	0.00	1	25.80	25.80	-1	4,458	-0.02%
2022/02/07	0	0.00	1	25.10	25.20	-1	4,488	-0.02%
2022/01/26	1	24.65	0	0.00	24.65	1	4,542	0.02%
2022/01/21	3	25.38	0	0.00	25.05	3	4,585	0.07%
2022/01/19	1	25.65	0	0.00	25.65	1	4,825	0.02%
2022/01/17	2	25.65	5	25.60	25.70	-3	4,967	-0.06%
2022/01/14	1	25.65	0	0.00	25.65	1	4,956	0.02%
2022/01/11	5	26.15	0	0.00	26.10	5	4,887	0.10%
2022/01/07	2	27.55	0	0.00	27.40	2	4,739	0.04%
2022/01/05	0	27.30	0	0.00	27.35	0	4,695	0.00%
2022/01/04	2	27.45	0	0.00	27.45	2	4,670	0.04%
2021/12/29	0	0.00	2	28.05	28.25	-2	4,561	-0.04%
2021/12/28	3	27.60	0	0.00	27.60	3	4,427	0.07%
2021/12/23	0	0.00	1	27.55	27.55	-1	4,297	-0.02%
2021/12/20	0	0.00	2	27.83	27.60	-2	4,084	-0.05%
2021/12/17	5	27.10	0	0.00	26.85	5	3,884	0.13%
2021/12/16	0	0.00	1	26.85	26.90	-1	3,852	-0.03%
2021/12/13	2	27.15	1	27.20	27.15	1	3,803	0.03%
2021/12/08	0	0.00	1	26.50	26.50	-1	3,692	-0.03%
2021/12/02	2	25.50	0	0.00	25.40	2	3,611	0.06%
2021/11/22	0	0.00	2.3	26.80	26.75	-2.3	3,487	-0.06%
2021/11/18	4	26.26	0	0.00	26.35	4	3,426	0.12%
2021/11/16	2	26.85	0	0.00	26.80	2	3,302	0.06%
2021/11/15	0	0.00	7	28.92	28.45	-7	3,102	-0.23%
2021/11/02	0	0.00	4	24.70	24.10	-4	2,644	-0.15%
2021/11/01	7	24.13	0	0.00	24.15	7	2,584	0.27%
2021/10/28	0	0.00	1	24.30	24.30	-1	2,545	-0.04%
2021/10/27	0	0.00	3	24.70	24.40	-3	2,544	-0.12%
2021/10/26	8	25.19	8	25.17	24.55	0	2,506	0.00%
2021/10/25	8	24.16	0	0.00	25.00	8	2,326	0.34%
2021/10/15	0	0.00	1	22.90	22.80	-1	2,484	-0.04%
2021/10/13	4	22.41	0	0.00	22.55	4	2,536	0.16%
2021/10/05	0	0.00	0.3	22.90	22.65	-0.3	2,699	-0.01%
2021/09/13	0	0.00	1	23.60	23.75	-1	3,901	-0.03%
2021/09/08	1	23.25	0	0.00	23.35	1	3,993	0.03%
2021/09/07	0	0.00	1	23.15	23.60	-1	4,051	-0.02%
2021/09/03	0	0.00	1	23.50	23.50	-1	4,054	-0.02%
2021/09/02	0	0.00	3.4	23.23	23.00	-3.4	4,044	-0.08%
2021/08/27	0	0.00	2	23.40	23.40	-2	4,154	-0.05%
2021/08/24	0	0.00	6	22.85	22.70	-6	4,773	-0.13%
2021/08/18	0	0.00	2	22.95	23.30	-2	4,944	-0.04%
2021/08/16	3	22.58	7	22.75	22.75	-4	4,960	-0.08%
2021/08/13	2	23.75	3	23.75	23.70	-1	4,889	-0.02%
2021/08/09	0	0.00	4	26.60	26.40	-4	4,927	-0.08%
2021/08/02	0	0.00	14	26.47	26.75	-14	5,642	-0.25%
2021/07/23	0	0.00	1	27.10	27.25	-1	6,201	-0.02%
2021/07/19	0	0.00	0	26.70	26.70	0	6,465	0.00%
2021/07/15	0	0.00	5	26.90	27.15	-5	6,934	-0.07%
2021/07/14	0	0.00	1	26.40	26.30	-1	7,418	-0.01%
2021/07/13	3	26.55	5	26.50	26.40	-2	7,633	-0.03%
2021/07/12	1	26.55	0	0.00	26.55	1	7,685	0.01%
2021/07/08	2	27.10	0	0.00	27.00	2	7,973	0.03%
2021/07/06	0	0.00	3	27.67	27.90	-3	8,279	-0.04%
2021/07/05	1	27.35	0	0.00	27.30	1	8,248	0.01%
2021/07/02	3	27.65	3	27.98	27.40	0	8,289	0.00%
2021/07/01	0	0.00	16	27.64	27.20	-16	8,232	-0.19%
2021/06/30	1	26.80	1	27.20	26.85	0	8,230	0.00%
2021/06/29	14	27.06	0	0.00	26.75	14	8,224	0.17%
2021/06/28	33	27.18	13	27.33	27.35	20	8,191	0.24%
2021/06/25	12	26.58	19	26.46	26.60	-7	8,008	-0.09%
2021/06/24	0	0.00	2	25.90	25.90	-2	7,837	-0.03%
2021/06/23	19	25.67	4	25.45	25.80	15	7,820	0.19%
2021/06/22	2	24.90	4	25.11	24.95	-2	7,799	-0.03%
2021/06/21	2	24.90	0	0.00	24.55	2	7,785	0.03%
2021/06/18	1	25.35	0	0.00	25.40	1	7,781	0.01%
2021/06/11	4	25.63	0	0.00	25.55	4	7,864	0.05%
2021/06/09	2	25.45	0	0.00	25.50	2	7,875	0.03%
2021/06/08	3	25.78	0	0.00	25.95	3	7,898	0.04%
2021/06/07	2	25.55	0	0.00	25.70	2	7,940	0.03%
2021/06/04	2	26.55	0	0.00	26.30	2	7,903	0.03%
2021/06/02	3	26.37	3	26.65	26.65	0	7,854	0.00%
2021/06/01	10	27.65	0	0.00	26.25	10	7,845	0.13%
2021/05/31	100	25.84	100	26.59	27.20	0	7,429	0.00%
2021/05/25	6.7	24.68	0	0.00	24.60	6.7	7,398	0.09%
2021/05/14	8	23.83	2	24.50	23.85	6	7,719	0.08%
2021/05/12	4	26.75	0	0.00	25.40	4	7,447	0.05%
2021/05/10	0	0.00	11	29.61	29.65	-11	7,058	-0.16%
2021/05/06	1	29.55	1.1	30.02	29.25	-0.1	6,948	0.00%
2021/05/05	3	29.05	7	28.95	28.85	-4	6,810	-0.06%
2021/04/29	0	0.00	1	30.30	30.35	-1	6,462	-0.02%
2021/04/28	1	30.55	2	30.78	30.55	-1	6,347	-0.02%
2021/04/27	0	0.00	0.1	30.30	30.35	-0.1	6,304	0.00%
2021/04/22	1	30.30	176	32.05	30.85	-175	6,064	-2.89%	大賣/鉅額交易
2021/04/20	181	32.30	4	31.96	31.30	177	5,590	3.17%	大買/鉅額交易
2021/04/19	1	30.50	0	0.00	30.50	1	5,129	0.02%
2021/04/16	0	0.00	1	29.10	29.00	-1	4,918	-0.02%
2021/04/15	0	0.00	1	29.20	29.00	-1	4,857	-0.02%
2021/04/13	5	28.35	0	0.00	27.90	5	4,745	0.11%
2021/04/12	2	28.70	2	29.08	28.60	0	4,710	0.00%
2021/04/08	1	27.90	0	0.00	27.80	1	4,667	0.02%
2021/04/06	0	0.00	23	26.85	27.15	-23	4,616	-0.50%
2021/04/01	0	0.00	65	26.50	26.50	-65	4,535	-1.43%
2021/03/24	0	0.00	1	25.85	25.85	-1	4,837	-0.02%
2021/03/23	1	26.40	0	0.00	26.20	1	4,866	0.02%
2021/03/16	1	26.15	0	0.00	26.10	1	4,887	0.02%
2021/03/15	10	26.05	0	0.00	26.10	10	4,923	0.20%
2021/03/05	0	0.00	1	26.90	26.40	-1	5,187	-0.02%
2021/03/03	2	26.10	40	26.50	26.30	-38	5,179	-0.73%
2021/03/02	55	26.10	0	0.00	26.00	55	5,244	1.05%
2021/02/25	0	0.00	5	26.39	26.35	-5	5,335	-0.09%
2021/02/23	0	0.00	2	26.70	27.15	-2	5,300	-0.04%
2021/02/19	5	25.50	0	0.00	25.50	5	5,208	0.10%
2021/02/17	0	0.00	10	24.60	24.85	-10	5,232	-0.19%
2021/01/21	2	22.70	10	22.50	22.55	-8	6,111	-0.13%
2021/01/20	40	23.20	0	0.00	22.75	40	6,077	0.66%
2021/01/14	17	24.05	1	24.05	24.05	16	5,978	0.27%
2021/01/13	0	0.00	1	24.45	24.30	-1	5,956	-0.02%
2021/01/06	10	23.55	10	23.43	23.75	0	5,766	0.00%
2021/01/05	23	24.87	0	0.00	24.90	23	5,570	0.41%
2020/12/31	16	25.91	2	25.90	25.90	14	5,408	0.26%
2020/12/22	20	24.05	0	0.00	23.90	20	4,867	0.41%
2020/12/21	4	25.10	27.5	24.86	25.15	-23.5	4,813	-0.49%
2020/12/18	0	0.00	0.4	24.15	24.50	-0.4	4,674	-0.01%
2020/12/15	5	24.50	5	23.95	23.85	0	4,658	0.00%
2020/12/11	1	24.05	0	0.00	23.65	1	4,590	0.02%
2020/12/09	20	24.00	0	0.00	24.10	20	4,488	0.45%
2020/12/07	0	0.00	10	24.28	24.35	-10	4,496	-0.22%
2020/12/03	18	23.60	0	0.00	23.50	18	4,314	0.42%
2020/12/02	5	23.35	1	23.35	23.35	4	4,328	0.09%
2020/11/30	0	0.00	4	23.73	23.20	-4	4,324	-0.09%
2020/11/27	0	0.00	1	23.05	23.15	-1	4,226	-0.02%
2020/11/26	40	23.30	44	22.87	23.15	-4	4,204	-0.10%
2020/11/25	26	22.94	20	22.73	22.75	6	4,216	0.14%
2020/11/23	0	0.00	3	22.25	22.20	-3	4,054	-0.07%
2020/11/20	2	21.65	0	0.00	22.15	2	3,996	0.05%
2020/11/18	5	21.60	0	0.00	21.80	5	3,888	0.13%
2020/11/17	1	21.85	1	21.65	22.40	0	3,741	0.00%
2020/11/16	0	0.00	0.6	21.90	21.90	-0.6	3,678	-0.02%
2020/11/13	0.1	22.00	0	0.00	22.00	0.1	3,583	0.00%
2020/11/12	1	22.90	25	23.01	22.20	-24	3,502	-0.69%
2020/11/11	21	22.30	0	0.00	22.35	21	3,055	0.69%
2020/11/06	5	19.90	0	0.00	19.85	5	2,587	0.19%
2020/11/03	0	0.00	2	20.08	20.10	-2	2,610	-0.08%
2020/11/02	0	0.00	1	19.45	19.50	-1	2,601	-0.04%
2020/10/30	1	19.70	0	0.00	19.60	1	2,605	0.04%
2020/10/27	1	19.95	0	0.00	19.95	1	2,641	0.04%
2020/10/23	0	0.00	2	19.85	20.00	-2	2,638	-0.08%
2020/10/22	3	19.58	0	0.00	19.50	3	2,660	0.11%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/19	2	19.50	0	0.00	19.70	2	2,756	0.07%
2020/09/18	1	20.45	4	20.71	20.75	-3	2,835	-0.11%
2020/09/16	1	20.30	0	0.00	20.25	1	2,772	0.04%
2020/09/14	1	20.35	0	0.00	20.25	1	2,849	0.04%
2020/09/11	1	20.60	1	21.20	20.60	0	2,839	0.00%
2020/09/10	1	20.60	3	21.10	20.75	-2	2,802	-0.07%
2020/09/07	0	0.00	4	21.16	20.90	-4	2,849	-0.14%
2020/09/03	0	0.00	1	20.95	20.75	-1	2,872	-0.03%
2020/09/02	0	0.00	2	20.40	20.40	-2	2,850	-0.07%
2020/09/01	2	20.25	0	0.00	20.35	2	2,989	0.07%
2020/08/31	2	20.60	2	20.80	20.60	0	3,093	0.00%
2020/08/28	0	0.00	1	20.40	20.45	-1	3,073	-0.03%
2020/08/26	0	0.00	1	20.20	20.20	-1	3,201	-0.03%
2020/08/24	0	0.00	3	20.10	19.95	-3	3,251	-0.09%
2020/08/21	0	0.00	1	20.00	20.10	-1	3,270	-0.03%
2020/08/20	1	19.35	0	0.00	19.35	1	3,301	0.03%
2020/08/17	0	0.00	2	20.18	20.25	-2	3,357	-0.06%
2020/08/03	0	0.00	1	18.70	18.70	-1	3,631	-0.03%
2020/07/29	1	18.40	0	0.00	18.35	1	3,711	0.03%
2020/07/24	1	19.70	0	0.00	19.50	1	3,857	0.03%
2020/07/23	0	0.00	7.7	20.04	20.00	-7.7	3,961	-0.19%
2020/07/20	1	19.70	1	19.80	19.70	0	4,062	0.00%
2020/07/14	2	19.90	0	0.00	19.95	2	4,244	0.05%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/10	1	20.05	0	0.00	20.00	1	4,372	0.02%
2020/07/09	2	20.45	0	0.00	20.30	2	4,386	0.05%
2020/07/03	0	0.00	0.3	20.35	20.40	-0.3	4,600	-0.01%
2020/07/01	0	0.00	10	20.35	20.35	-10	4,739	-0.21%
2020/06/23	3	20.35	0	0.00	20.40	3	5,151	0.06%
2020/06/19	0	0.00	1	20.90	20.75	-1	5,313	-0.02%
2020/06/16	10	20.20	0	0.00	20.25	10	5,556	0.18%
2020/06/11	2	20.50	0	0.00	20.35	2	5,656	0.04%
2020/06/10	2	20.93	0	0.00	20.80	2	5,643	0.04%
2020/06/05	0	0.00	2	21.95	22.05	-2	5,566	-0.04%
2020/06/04	0	0.00	1	21.60	21.50	-1	5,495	-0.02%
2020/06/03	0	0.00	3	21.12	21.35	-3	5,445	-0.06%
2020/05/28	0	0.00	1	20.55	20.25	-1	5,235	-0.02%
2020/05/26	0	0.00	1	20.40	20.40	-1	5,341	-0.02%
2020/05/22	1	20.00	0	0.00	19.90	1	5,317	0.02%
2020/05/21	0	0.00	2	20.50	20.30	-2	5,294	-0.04%
2020/05/15	0.1	19.90	0	0.00	19.90	0.1	5,451	0.00%
2020/05/14	2	20.10	0	0.00	19.90	2	5,659	0.04%
2020/05/07	4	20.80	0	0.00	20.90	4	6,004	0.07%
2020/05/04	2	20.45	0	0.00	20.50	2	5,924	0.03%
2020/04/30	1	21.10	0	0.00	21.10	1	5,924	0.02%
2020/04/29	3	21.33	5	21.45	21.25	-2	5,843	-0.03%
2020/04/28	5	20.70	0	0.00	21.25	5	5,805	0.09%
2020/03/30	2	19.65	2	19.20	19.40	0	4,595	0.00%
2020/03/27	0	0.00	10	19.85	19.85	-10	4,463	-0.22%
2020/03/25	0	0.00	0.1	18.45	18.45	-0.1	4,219	0.00%
2020/03/23	1	18.75	0	0.00	18.75	1	3,945	0.03%
2020/03/06	0	0.00	0.5	26.90	26.80	-0.5	3,165	-0.02%
2020/02/17	1	26.50	0	0.00	25.75	1	2,729	0.04%
2020/02/14	1	27.00	0	0.00	26.95	1	2,527	0.04%
2020/02/13	1	26.90	0	0.00	27.00	1	2,429	0.04%
2020/02/10	1	29.00	0	0.00	29.00	1	2,029	0.05%
2020/02/07	1	29.75	0	0.00	29.75	1	1,996	0.05%
2020/02/05	0	0.00	2	30.00	30.10	-2	1,967	-0.10%
2020/01/30	0	0.00	1	30.00	30.00	-1	1,871	-0.05%
2020/01/13	0	0.00	12	31.55	31.65	-12	1,814	-0.66%
2020/01/10	1	31.30	0	0.00	31.30	1	1,828	0.05%
2020/01/03	0	0.00	11	31.70	31.70	-11	1,850	-0.59%
2019/12/31	2	31.15	2	31.30	31.40	0	1,802	0.00%
2019/12/06	0	0.00	12	30.45	30.40	-12	1,760	-0.68%
2019/12/03	0	0.00	5	30.55	30.55	-5	1,860	-0.27%
2019/11/29	0	0.00	1	30.60	30.60	-1	1,875	-0.05%
2019/11/27	0	0.00	1	30.55	30.55	-1	1,927	-0.05%
2019/11/19	2	30.30	0	0.00	30.40	2	2,419	0.08%
2019/11/18	7	30.48	0	0.00	30.75	7	2,531	0.28%
2019/11/15	2	30.25	0	0.00	30.45	2	2,541	0.08%
2019/11/13	1	31.50	0	0.00	31.10	1	2,582	0.04%
2019/11/12	5	31.65	0	0.00	31.65	5	2,665	0.19%
2019/11/11	1	31.95	0	0.00	31.95	1	2,830	0.04%
2019/11/08	0	0.00	6	32.25	32.25	-6	2,845	-0.21%
2019/11/06	0	0.00	2	32.30	32.30	-2	2,899	-0.07%
2019/11/04	2	32.40	0	0.00	32.40	2	2,930	0.07%
2019/10/31	0	0.00	10	32.50	32.75	-10	3,000	-0.33%
2019/10/29	2	32.30	0	0.00	32.35	2	3,069	0.07%
2019/10/24	2.8	32.76	0	0.00	32.90	2.8	3,175	0.09%
2019/10/22	5	32.75	0	0.00	32.75	5	3,280	0.15%
2019/10/21	0	0.00	3	32.78	32.95	-3	3,274	-0.09%
2019/10/17	2	32.40	0	0.00	32.30	2	3,363	0.06%
2019/10/15	2	31.83	0	0.00	31.70	2	3,392	0.06%
2019/10/14	0	0.00	0.5	32.30	32.15	-0.5	3,346	-0.02%
2019/10/04	0	0.00	0.9	32.80	32.60	-0.9	3,402	-0.03%
2019/10/03	3	32.65	0	0.00	32.70	3	3,445	0.09%
2019/09/26	5	33.10	0	0.00	33.05	5	3,496	0.14%
2019/09/24	2	33.20	0	0.00	33.15	2	3,583	0.06%
2019/09/19	3	33.35	0	0.00	33.25	3	3,742	0.08%
2019/09/16	2	33.40	0	0.00	33.40	2	3,872	0.05%
2019/09/10	1	33.25	0	0.00	33.40	1	4,025	0.02%
2019/08/30	0	0.00	2	32.25	32.15	-2	4,340	-0.05%
2019/08/29	0	0.00	3	32.35	32.30	-3	4,581	-0.07%
2019/08/28	1	32.45	2	32.00	32.10	-1	4,642	-0.02%
2019/08/26	0	0.00	10	36.95	37.25	-10	4,401	-0.23%
2019/08/22	0	0.00	4	37.50	37.40	-4	4,337	-0.09%
2019/08/21	2	36.65	7	36.74	37.05	-5	4,326	-0.12%
2019/08/20	3	35.45	0	0.00	35.45	3	4,205	0.07%
2019/08/19	5	35.60	0	0.00	35.60	5	4,194	0.12%
2019/08/15	4	35.29	0	0.00	35.15	4	4,162	0.10%
2019/08/14	4	36.70	0	0.00	36.20	4	4,096	0.10%
2019/08/13	2	37.85	0	0.00	37.55	2	3,994	0.05%
2019/08/08	2	37.30	0	0.00	37.40	2	4,027	0.05%
2019/08/02	1	37.65	0	0.00	37.75	1	4,318	0.02%
2019/07/26	0	0.00	3	39.40	39.20	-3	4,219	-0.07%
2019/07/25	0	0.00	6	38.45	39.00	-6	4,182	-0.14%
2019/07/22	4	37.90	11	37.95	37.90	-7	4,159	-0.17%
2019/07/19	4	37.94	0	0.00	38.00	4	4,214	0.09%
2019/07/16	20	38.60	0	0.00	38.50	20	4,124	0.48%
2019/07/15	8	38.70	0	0.00	38.70	8	4,130	0.19%
2019/07/12	3	38.35	4	38.35	38.35	-1	4,156	-0.02%
2019/07/09	1	37.70	0	0.00	37.60	1	4,175	0.02%
2019/07/08	1	38.00	0	0.00	38.00	1	4,201	0.02%
2019/07/03	1	38.60	0	0.00	38.25	1	4,305	0.02%
2019/07/02	22	37.70	0	0.00	38.35	22	4,336	0.51%
2019/06/28	1	36.95	0	0.00	37.35	1	4,407	0.02%
2019/06/27	1	37.55	0	0.00	37.55	1	4,340	0.02%
2019/06/26	0	0.00	1	37.45	37.65	-1	4,381	-0.02%
2019/06/25	5	37.25	0	0.00	37.45	5	4,427	0.11%
2019/06/13	0	0.00	20	35.80	36.15	-20	4,956	-0.40%
2019/06/12	0	0.00	2	35.05	35.20	-2	4,951	-0.04%
2019/06/11	0	0.00	4	35.30	34.85	-4	4,956	-0.08%
2019/06/06	23	34.81	3	35.13	35.05	20	4,915	0.41%
2019/06/05	5	36.41	3	35.95	35.95	2	4,743	0.04%
2019/06/04	0	0.00	1	37.35	37.35	-1	4,487	-0.02%
2019/06/03	0	0.00	5	37.55	37.55	-5	4,429	-0.11%
2019/05/31	2	37.65	0	0.00	37.90	2	4,428	0.05%
2019/05/30	1	37.55	0	0.00	37.65	1	4,442	0.02%
2019/05/29	4	37.51	0	0.00	37.40	4	4,581	0.09%
2019/05/28	3	37.75	0	0.00	37.60	3	4,671	0.06%
2019/05/24	0	0.00	10	37.25	37.15	-10	4,702	-0.21%
2019/05/23	0	0.00	20	37.20	37.00	-20	4,742	-0.42%
2019/05/21	10	36.80	33	37.06	37.80	-23	4,768	-0.48%
2019/05/17	0	0.00	14	38.05	37.85	-14	4,724	-0.30%
2019/05/15	5	37.89	2	38.25	38.25	3	4,763	0.06%
2019/05/14	3	38.35	47	38.04	38.35	-44	4,743	-0.93%
2019/05/10	9	41.02	14	40.69	40.50	-5	4,832	-0.10%
2019/05/09	2	41.10	26	41.24	41.00	-24	4,828	-0.50%
2019/05/08	2	41.48	0	0.00	41.45	2	4,865	0.04%
2019/05/07	5	41.79	5	41.80	41.75	0	4,976	0.00%
2019/05/06	4	41.59	0	0.00	41.50	4	5,009	0.08%
2019/05/03	0	0.00	1	42.10	42.15	-1	5,016	-0.02%
2019/05/02	8	42.08	2	42.00	41.95	6	5,077	0.12%
2019/04/30	2	42.15	0	0.00	42.00	2	5,143	0.04%
2019/04/25	10	41.80	0	0.00	42.00	10	5,724	0.17%
2019/04/22	1	41.20	0	0.00	41.15	1	5,650	0.02%
2019/04/18	0	0.00	2	40.85	40.85	-2	5,634	-0.04%
2019/04/12	10	41.40	0	0.00	40.90	10	5,622	0.18%
2019/04/11	0	0.00	3	41.40	41.25	-3	5,562	-0.05%
2019/04/10	3	41.78	2	41.70	41.70	1	5,509	0.02%
2019/04/09	29	41.48	0	0.00	41.85	29	5,448	0.53%
2019/04/08	11	41.05	0	0.00	41.10	11	5,399	0.20%
2019/04/03	4	41.24	0	0.00	41.15	4	5,327	0.08%
2019/04/02	11	41.59	0	0.00	41.55	11	5,259	0.21%
2019/04/01	6	42.00	0	0.00	41.80	6	5,216	0.12%
2019/03/29	12	41.80	0	0.00	41.80	12	5,177	0.23%
2019/03/28	5	42.15	0	0.00	42.00	5	5,149	0.10%
2019/03/27	8	41.92	50	41.85	41.80	-42	5,085	-0.83%
2019/03/26	0	0.00	10	42.70	42.80	-10	4,930	-0.20%
2019/03/22	10	42.85	28	42.94	42.70	-18	4,771	-0.38%
2019/03/21	0	0.00	15	43.05	43.00	-15	4,752	-0.32%
2019/03/20	10	42.45	38	42.87	43.15	-28	4,710	-0.59%
2019/03/19	5	43.13	40	43.50	42.55	-35	4,594	-0.76%
2019/03/18	24	43.73	21	43.49	43.30	3	4,471	0.07%
2019/03/15	5	44.05	0	0.00	44.15	5	4,393	0.11%
2019/03/13	10	44.35	0	0.00	44.45	10	4,383	0.23%
2019/03/12	15	44.43	0	0.00	44.60	15	4,432	0.34%
2019/03/08	5	44.24	6	44.10	44.15	-1	4,558	-0.02%
2019/03/06	0	0.00	20	44.93	44.85	-20	4,630	-0.43%
2019/03/05	0	0.00	10	44.95	44.80	-10	4,675	-0.21%
2019/03/04	10	44.90	0	0.00	45.30	10	4,714	0.21%
2019/02/25	0.3	43.35	40	43.81	43.35	-39.8	4,701	-0.85%
2019/02/22	0	0.00	75	43.73	43.70	-75	4,699	-1.60%
2019/02/21	5	44.05	0	0.00	44.00	5	4,791	0.10%
2019/02/20	0	0.00	50	43.74	43.80	-50	4,860	-1.03%
2019/02/19	0	0.00	51	44.55	44.30	-51	4,860	-1.05%
2019/02/18	0	0.00	85	44.22	43.95	-85	4,975	-1.71%
2019/02/15	0	0.00	19	43.28	43.55	-19	4,950	-0.38%
2019/02/14	11	44.38	0	0.00	44.10	11	4,891	0.22%
2019/02/12	10	44.55	2	44.55	44.65	8	4,810	0.17%
2019/01/29	0	0.00	2	42.85	42.90	-2	4,473	-0.04%
2019/01/23	0	0.00	30	43.27	43.15	-30	4,306	-0.70%
2019/01/22	24	43.15	0	0.00	43.15	24	4,259	0.56%
2019/01/18	0	0.00	2	42.70	42.85	-2	4,099	-0.05%
2019/01/17	24	41.50	24	41.85	41.60	0	3,983	0.00%
2018/12/04	4	40.34	0	0.00	40.10	4	4,330	0.09%
2018/12/03	3	40.87	0	0.00	41.10	3	4,290	0.07%
2018/11/29	5	41.80	0	0.00	41.40	5	4,210	0.12%
2018/11/26	0	0.00	4	40.10	40.50	-4	4,104	-0.10%
2018/11/23	2	38.85	0	0.00	38.85	2	3,962	0.05%
2018/11/15	0	0.00	13	38.15	38.90	-13	3,839	-0.34%
2018/11/14	8	36.50	22	36.55	36.45	-14	3,722	-0.38%
2018/11/12	1	36.10	0	0.00	36.45	1	3,741	0.03%
2018/11/09	2	36.40	0	0.00	36.40	2	3,735	0.05%
2018/11/08	0	0.00	2	36.70	36.80	-2	3,732	-0.05%
2018/11/02	1	35.80	0	0.00	35.90	1	3,818	0.03%
2018/11/01	0	0.00	2	35.85	35.90	-2	3,787	-0.05%
2018/10/26	0	0.00	1	33.85	33.95	-1	3,834	-0.03%
2018/10/25	2	33.38	0	0.00	33.30	2	3,806	0.05%
2018/10/24	1	35.00	0	0.00	35.15	1	3,716	0.03%
2018/10/22	1	35.80	1	36.15	36.15	0	3,700	0.00%
2018/10/17	4	38.35	0	0.00	38.25	4	3,565	0.11%
2018/10/12	0	0.00	2	37.45	37.55	-2	3,469	-0.06%
2018/10/11	0	0.00	24	37.06	37.00	-24	3,431	-0.70%
2018/10/05	0	0.00	4	38.45	38.30	-4	3,221	-0.12%
2018/10/04	0	0.00	0.4	38.60	38.50	-0.4	3,122	-0.01%
2018/10/03	0	0.00	5.5	38.92	38.70	-5.5	3,071	-0.18%
2018/09/26	4	39.54	0	0.00	39.60	4	2,943	0.14%
2018/09/25	2	39.70	0	0.00	39.70	2	2,898	0.07%
2018/09/19	2	39.00	3	39.00	38.90	-1	2,769	-0.04%
2018/09/14	0	0.00	5	39.15	39.15	-5	2,766	-0.18%
2018/09/10	0	0.00	1	38.40	38.40	-1	2,725	-0.04%
2018/09/07	0	0.00	1	40.00	39.80	-1	2,660	-0.04%
2018/09/05	1	40.55	0.1	40.90	40.80	0.9	2,579	0.04%
2018/09/03	0	0.00	5	42.20	41.50	-5	2,499	-0.20%
2018/08/31	5	42.54	0	0.00	42.50	5	2,451	0.20%
2018/08/28	1	42.20	0	0.00	42.00	1	2,378	0.04%
2018/08/27	0	0.00	8	41.90	42.05	-8	2,321	-0.34%
2018/08/24	8	48.03	30	47.85	48.60	-22	2,226	-0.99%
2018/08/22	2	47.50	0	0.00	47.75	2	2,133	0.09%
2018/08/21	2	47.30	0	0.00	47.60	2	2,083	0.10%
2018/08/20	6	47.87	0	0.00	47.90	6	2,026	0.30%
2018/08/09	0	0.00	3	48.20	48.35	-3	2,052	-0.15%
2018/08/07	0	0.00	1	48.60	48.60	-1	2,175	-0.05%
2018/08/03	5	47.85	0	0.00	47.85	5	2,223	0.22%
2018/08/02	28	47.99	0	0.00	48.00	28	2,201	1.27%
2018/07/31	0	0.00	1	48.00	48.00	-1	2,134	-0.05%
2018/07/25	1	47.05	0	0.00	46.75	1	2,039	0.05%
2018/07/06	0	0.00	2	45.15	45.15	-2	2,096	-0.10%
2018/06/28	0	0.00	12	45.93	46.00	-12	2,509	-0.48%
2018/06/25	0	0.00	1	45.60	45.90	-1	2,498	-0.04%
2018/06/19	0	0.00	5	46.20	46.25	-5	2,518	-0.20%
2018/06/14	0	0.00	2	47.00	47.00	-2	2,523	-0.08%
2018/06/13	0	0.00	19	46.98	47.15	-19	2,557	-0.74%
2018/06/11	0	0.00	1	47.00	47.00	-1	2,591	-0.04%
2018/06/08	0	0.00	20	46.95	46.95	-20	2,607	-0.77%
2018/05/31	0.5	48.00	0	0.00	48.15	0.5	2,602	0.02%
2018/05/29	0	0.00	8	46.86	46.85	-8	2,569	-0.31%
2018/05/21	0	0.00	3	46.80	46.80	-3	2,801	-0.11%
2018/05/17	0	0.00	11	46.95	47.10	-11	2,778	-0.40%
2018/05/15	0	0.00	0.6	45.15	45.30	-0.6	2,661	-0.02%
2018/04/30	0	0.00	6	42.55	42.60	-6	2,913	-0.21%
2018/04/27	0	0.00	3	42.20	42.20	-3	2,953	-0.10%
2018/04/23	0	0.00	9	43.18	43.20	-9	3,286	-0.27%
2018/04/20	0	0.00	5	43.45	43.40	-5	3,355	-0.15%
2018/04/19	0	0.00	7	43.40	43.40	-7	3,523	-0.20%
2018/04/18	0	0.00	5	43.50	43.50	-5	3,618	-0.14%
2018/04/17	0	0.00	10	43.48	43.60	-10	3,750	-0.27%
2018/04/16	0	0.00	7	43.97	44.10	-7	4,081	-0.17%
2018/04/10	0	0.00	0.2	43.70	43.70	-0.2	4,737	0.00%
2018/04/02	0	0.00	4	45.65	45.65	-4	5,005	-0.08%
2018/03/31	20	46.70	0	0.00	46.70	20	4,963	0.40%
2018/03/29	0	0.00	3	48.00	48.00	-3	4,894	-0.06%
2018/03/27	0	0.00	4	48.00	48.00	-4	4,975	-0.08%
2018/03/26	2	47.45	5	47.00	47.80	-3	5,002	-0.06%
2018/03/21	2	48.15	0	0.00	47.90	2	5,077	0.04%
2018/03/15	0	0.00	5	49.35	49.35	-5	5,040	-0.10%
2018/03/14	0	0.00	7	49.49	49.50	-7	5,095	-0.14%
2018/03/13	0	0.00	6	49.70	49.80	-6	5,113	-0.12%
2018/03/09	0	0.00	2	49.45	49.65	-2	5,154	-0.04%
2018/03/07	6	48.85	0	0.00	49.00	6	5,191	0.12%
2018/03/06	2	48.85	10	48.85	49.20	-8	5,236	-0.15%
2018/03/02	2	48.80	0	0.00	49.00	2	5,333	0.04%
2018/03/01	2	49.50	0	0.00	49.50	2	5,431	0.04%
2018/02/27	6	49.58	0	0.00	50.00	6	5,477	0.11%
2018/02/26	8	49.33	1	50.50	49.90	7	5,460	0.13%
2018/02/23	1	49.90	0	0.00	49.90	1	5,452	0.02%
2018/02/21	0	0.00	2	47.95	48.05	-2	5,595	-0.04%
2018/02/08	0	0.00	2	45.95	45.90	-2	6,402	-0.03%
2018/02/06	2	44.10	0	0.00	45.00	2	6,896	0.03%
2018/01/30	6	49.03	0	0.00	49.15	6	6,975	0.09%
2018/01/26	0	0.00	20	48.99	49.25	-20	7,162	-0.28%
2018/01/25	1	49.55	0	0.00	49.00	1	7,330	0.01%
2018/01/24	3	50.30	6	49.65	49.75	-3	7,334	-0.04%
2018/01/22	0	0.00	55	49.49	49.65	-55	7,431	-0.74%
2018/01/19	18	49.11	55	48.70	48.80	-37	7,448	-0.50%
2018/01/18	9	51.03	0	0.00	49.80	9	7,338	0.12%
2018/01/17	2	50.60	0	0.00	51.30	2	7,320	0.03%
2018/01/16	2	52.00	0	0.00	51.20	2	7,271	0.03%
2018/01/15	2	52.00	20	52.40	52.10	-18	7,246	-0.25%
2018/01/12	75	51.51	31.3	51.26	51.00	43.8	7,130	0.61%
2018/01/10	65	51.52	25	51.16	51.00	40	6,986	0.57%
2018/01/09	0	0.00	52	49.31	49.80	-52	6,664	-0.78%
2018/01/08	65	50.07	19	50.03	49.35	46	6,553	0.70%
2018/01/05	9	47.21	7	47.64	47.80	2	6,289	0.03%
2018/01/04	20	47.21	9	47.14	46.95	11	6,194	0.18%
2018/01/03	27	46.93	17	46.76	46.70	10	6,255	0.16%
2018/01/02	26	45.68	8	46.39	47.00	18	6,158	0.29%