國際中橡 (2104)-台新-屏東券商分點個股進出

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
15.50
漲跌
--
漲幅
0.00%
成交量
1,083張
產業
上市橡膠類股
477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－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東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
2024/11/21	0	0.00	5	15.35	15.50	-5	983	-0.51%
2024/11/18	0	0.00	2	15.53	15.45	-2	985	-0.20%
2024/11/15	0	0.00	1	15.30	15.30	-1	972	-0.10%
2024/11/06	1	15.15	0	0.00	15.15	1	1,006	0.10%
2024/11/04	2	15.15	0	0.00	15.15	2	1,057	0.19%
2024/11/01	2	15.10	0	0.00	15.35	2	1,130	0.18%
2024/10/29	0	15.15	0	0.00	15.10	0	1,151	0.00%
2024/10/23	1	15.45	0	0.00	15.35	1	1,152	0.09%
2024/09/27	0	0.00	1	16.05	16.30	-1	1,325	-0.08%
2024/09/25	0	0.00	1	15.90	15.80	-1	1,288	-0.08%
2024/09/23	1	15.50	0	0.00	15.50	1	1,293	0.08%
2024/09/16	0	0.00	1	15.70	15.60	-1	1,315	-0.08%
2024/09/06	0	0.00	1	15.30	15.30	-1	1,304	-0.08%
2024/09/04	1	15.40	5	15.60	15.40	-4	1,297	-0.31%
2024/09/02	30	16.35	0	0.00	16.30	30	1,283	2.34%
2024/08/21	0	0.00	1.2	16.31	16.30	-1.2	1,329	-0.09%
2024/08/14	0	0.00	1	16.50	16.55	-1	1,382	-0.07%
2024/08/09	0	0.00	10	16.25	16.20	-10	1,386	-0.72%
2024/08/05	2	15.98	0	0.00	15.65	2	1,348	0.15%
2024/07/31	5	17.30	0	0.00	17.10	5	1,275	0.39%
2024/07/30	0	0.00	6	16.95	17.20	-6	1,285	-0.47%
2024/07/26	1	17.05	0	0.00	17.10	1	1,332	0.08%
2024/07/22	5	17.20	0	0.00	17.25	5	1,360	0.37%
2024/07/19	1	17.40	0	0.00	17.35	1	1,350	0.07%
2024/07/18	0	0.00	5	17.91	17.70	-5	1,328	-0.38%
2024/07/15	1	17.55	0	0.00	17.50	1	1,327	0.08%
2024/07/08	1	17.65	0	0.00	17.65	1	1,338	0.07%
2024/07/02	0	0.00	4	17.20	17.15	-4	1,298	-0.31%
2024/07/01	1	17.25	0	0.00	17.25	1	1,297	0.08%
2024/06/21	2	17.35	0	0.00	17.35	2	1,300	0.15%
2024/06/20	2	17.40	30	17.40	17.45	-28	1,275	-2.20%
2024/06/19	2	17.40	0	0.00	17.35	2	1,275	0.16%
2024/06/05	0	0.00	1	17.50	17.50	-1	1,457	-0.07%
2024/06/03	2	17.70	0	0.00	17.80	2	1,517	0.13%
2024/05/23	0	0.00	4	17.70	17.65	-4	1,603	-0.25%
2024/05/14	0	18.00	0	0.00	17.95	0	1,572	0.00%
2024/05/08	2	17.95	0	0.00	17.85	2	1,601	0.12%
2024/05/02	2	17.90	0	0.00	17.85	2	1,586	0.13%
2024/04/29	1	17.70	0	0.00	18.00	1	1,545	0.06%
2024/04/19	37	17.15	0	0.00	17.15	37	1,571	2.35%
2024/04/18	5	17.45	0	0.00	17.50	5	1,558	0.32%
2024/04/08	0	0.00	2	17.10	17.15	-2	1,478	-0.14%
2024/03/28	0	0.00	1	17.40	17.30	-1	1,451	-0.07%
2024/03/25	1	17.00	0	0.00	17.05	1	1,439	0.07%
2024/03/20	1	16.85	0	0.00	16.85	1	1,439	0.07%
2024/03/14	5	17.75	0	0.00	17.60	5	1,327	0.38%
2024/03/08	22	17.70	0	0.00	17.60	22	1,248	1.76%
2024/03/07	1	17.45	1	17.45	17.75	0	1,234	0.00%
2024/03/06	2	17.50	0	0.00	17.60	2	1,194	0.17%
2024/03/05	3	17.87	0	0.00	17.85	3	1,143	0.26%
2024/03/04	6	18.00	11	18.00	17.95	-5	1,125	-0.44%
2024/02/27	0	0.00	6	18.22	18.20	-6	1,080	-0.56%
2024/02/26	6	18.25	0	0.00	18.25	6	1,069	0.56%
2024/02/16	0	0.00	0	18.40	18.40	0	1,065	0.00%
2024/02/01	2	18.60	0	0.00	18.70	2	1,030	0.19%
2024/01/25	2	18.25	0	0.00	18.25	2	975	0.21%
2024/01/23	0	0.00	1	18.25	18.25	-1	980	-0.10%
2024/01/16	2	18.60	0	0.00	18.60	2	915	0.22%
2024/01/15	1	18.95	0	0.00	18.90	1	892	0.11%
2024/01/12	1	18.95	0	0.00	18.95	1	917	0.11%
2023/12/29	1	19.45	0	0.00	19.50	1	967	0.10%
2023/12/26	23	19.36	0	0.00	19.40	23	1,029	2.24%
2023/12/25	0	0.00	23	19.30	19.30	-23	1,036	-2.22%
2023/12/13	2	19.40	0	0.00	19.40	2	1,100	0.18%
2023/12/12	0	19.50	0	0.00	19.45	0	1,108	0.00%
2023/12/06	1	19.90	0	0.00	19.80	1	1,106	0.09%
2023/11/17	0	19.70	0	0.00	19.75	0	1,140	0.00%
2023/10/20	0	19.15	0	0.00	19.25	0	1,929	0.00%
2023/10/11	5	19.85	0	0.00	19.80	5	1,999	0.25%
2023/10/04	1	19.65	0	0.00	19.75	1	2,061	0.05%
2023/09/28	0	0.00	9	20.25	20.15	-9	2,114	-0.43%
2023/09/21	1	20.10	0	0.00	20.15	1	2,308	0.04%
2023/09/20	0	0.00	2	20.60	20.35	-2	2,417	-0.08%
2023/09/19	2	20.45	0	0.00	20.50	2	2,477	0.08%
2023/08/25	1	19.65	5	19.65	19.65	-4	4,129	-0.10%
2023/08/14	6	19.72	0	0.00	19.60	6	4,307	0.14%
2023/08/02	0	0.00	1	21.60	21.40	-1	4,266	-0.02%
2023/07/31	1	21.00	0	0.00	20.80	1	4,215	0.02%
2023/07/27	3	20.30	0	0.00	20.35	3	4,038	0.07%
2023/07/26	1	20.00	0	0.00	20.00	1	4,051	0.02%
2023/07/25	1	19.95	0	0.00	20.00	1	4,045	0.02%
2023/07/13	0	0.00	1	20.45	20.25	-1	4,034	-0.02%
2023/07/11	12	20.59	0	0.00	20.60	12	4,025	0.30%
2023/07/10	4	20.55	0	0.00	20.60	4	4,048	0.10%
2023/07/03	0	0.00	2	21.65	21.45	-2	3,973	-0.05%
2023/06/29	3	21.47	0	0.00	21.30	3	3,953	0.08%
2023/06/27	9	21.95	0	0.00	21.70	9	3,773	0.24%
2023/06/20	4	22.23	3	22.35	21.85	1	3,601	0.03%
2023/06/19	5	23.50	32	23.04	22.95	-27	3,350	-0.81%
2023/06/16	1	21.55	0	0.00	22.40	1	2,625	0.04%
2023/05/25	38	20.46	0	0.00	20.40	38	2,287	1.66%
2023/05/22	1	20.40	1	20.55	20.50	0	2,255	0.00%
2023/05/19	0	0.00	2	20.20	20.15	-2	2,172	-0.09%
2023/05/18	27	20.00	0	0.00	20.05	27	2,158	1.25%
2023/05/17	0	0.00	5	20.10	20.05	-5	2,146	-0.23%
2023/05/16	3	19.93	0	0.00	19.95	3	2,123	0.14%
2023/05/15	3	19.65	0	0.00	19.80	3	2,103	0.14%
2023/05/12	1	19.85	10	19.75	19.75	-9	2,096	-0.43%
2023/05/11	1	19.85	10	19.75	19.80	-9	2,065	-0.44%
2023/05/09	3	20.35	0	0.00	20.35	3	2,005	0.15%
2023/05/08	15	20.67	0	0.00	20.70	15	1,966	0.76%
2023/05/03	0	0.00	1.1	20.14	20.35	-1.1	1,912	-0.06%
2023/05/02	1	19.95	0	0.00	20.15	1	1,896	0.05%
2023/04/18	0	0.00	5	20.20	20.15	-5	1,761	-0.28%
2023/04/17	5	20.20	0	0.00	20.15	5	1,743	0.29%
2023/04/13	0	0.00	27	20.15	20.00	-27	1,712	-1.58%
2023/04/10	0	0.00	10	19.75	19.85	-10	1,611	-0.62%
2023/03/30	2	19.80	1	20.00	19.80	1	1,561	0.06%
2023/03/29	1	20.25	0	0.00	20.15	1	1,501	0.07%
2023/03/28	0	0.00	10	20.15	20.10	-10	1,500	-0.67%
2023/03/24	0	20.30	0	0.00	20.35	0	1,531	0.00%
2023/03/15	0	0.00	10	19.95	19.95	-10	1,521	-0.66%
2023/03/14	0	19.95	0	0.00	19.90	0	1,530	0.00%
2023/03/10	0	20.05	0	0.00	20.05	0	1,535	0.00%
2023/03/08	2	20.65	0	0.00	20.75	2	1,547	0.13%
2023/03/02	0.1	20.59	0	0.00	20.40	0.1	1,583	0.01%
2023/03/01	0	20.80	0	0.00	20.60	0	1,573	0.00%
2023/02/24	2	20.90	0	0.00	20.80	2	1,575	0.13%
2023/02/21	0	0.00	15	20.90	20.90	-15	1,663	-0.90%
2023/02/20	0	0.00	1	20.90	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	20	20.34	20.60	-20	1,669	-1.20%
2023/02/10	18	20.30	0	0.00	20.30	18	1,754	1.03%
2023/02/09	0	20.55	0	0.00	20.50	0	1,748	0.00%
2023/02/01	9	20.15	1	20.30	20.20	8	1,634	0.49%
2023/01/13	0	0.00	1.1	19.80	19.90	-1.1	1,573	-0.07%
2023/01/03	1	19.25	0	0.00	19.40	1	1,614	0.06%
2022/12/16	1	19.50	0	0.00	19.45	1	1,682	0.06%
2022/12/15	1	20.00	0	0.00	19.95	1	1,637	0.06%
2022/12/14	1	20.15	0	0.00	20.05	1	1,645	0.06%
2022/12/12	1	20.65	0	0.00	20.70	1	1,642	0.06%
2022/12/07	20	20.70	0	0.00	20.55	20	1,694	1.18%
2022/12/02	4	20.90	20	21.00	20.95	-16	1,619	-0.99%
2022/12/01	0.1	21.05	0	0.00	21.00	0.1	1,604	0.01%
2022/11/21	2	20.48	0	0.00	20.55	2	1,429	0.14%
2022/11/18	1	20.65	1	20.95	20.75	0	1,419	0.00%
2022/11/17	1	20.75	0	0.00	20.90	1	1,406	0.07%
2022/11/16	1	20.30	0	0.00	20.25	1	1,301	0.08%
2022/11/15	10	20.35	0	0.00	20.40	10	1,288	0.78%
2022/11/14	0	0.00	2	20.78	20.60	-2	1,282	-0.16%
2022/10/21	2	18.63	0	0.00	18.50	2	1,467	0.14%
2022/10/13	2	19.08	0	0.00	18.85	2	1,449	0.14%
2022/10/11	10	19.10	0	0.00	19.10	10	1,437	0.70%
2022/10/07	0	0.00	10	19.80	19.65	-10	1,421	-0.70%
2022/10/05	10	19.75	0	0.00	19.65	10	1,434	0.70%
2022/09/30	1	19.55	0	0.00	19.40	1	1,433	0.07%
2022/09/27	10	20.05	0	0.00	20.30	10	1,410	0.71%
2022/09/26	1	20.10	0	0.00	20.10	1	1,419	0.07%
2022/09/22	0	0.00	20	21.15	21.20	-20	1,430	-1.40%
2022/09/12	0	0.00	20	20.75	20.70	-20	1,354	-1.48%
2022/09/05	15	20.35	0	0.00	20.30	15	1,528	0.98%
2022/08/31	2	20.65	0	0.00	20.85	2	1,637	0.12%
2022/08/29	1	20.55	0	0.00	20.55	1	1,639	0.06%
2022/08/19	0	0.00	10	20.90	20.95	-10	1,672	-0.60%
2022/08/12	0	0.00	2	20.40	20.45	-2	1,643	-0.12%
2022/08/10	16	19.90	0	0.00	19.90	16	1,645	0.97%
2022/08/09	6	20.10	0	0.00	20.10	6	1,676	0.36%
2022/08/08	2	19.80	0	0.00	19.85	2	1,753	0.11%
2022/08/05	11	20.05	0	0.00	20.05	11	1,850	0.59%
2022/08/04	1	19.90	0	0.00	19.95	1	1,937	0.05%
2022/08/03	21	20.05	11	20.14	20.00	10	1,983	0.50%
2022/08/02	1	20.35	0	0.00	20.35	1	1,979	0.05%
2022/07/29	0	0.00	1	20.40	20.40	-1	2,011	-0.05%
2022/07/27	1	20.00	0	0.00	20.15	1	2,016	0.05%
2022/07/12	3	19.17	0	0.00	19.20	3	2,230	0.13%
2022/07/01	3	19.25	0	0.00	19.05	3	2,819	0.11%
2022/06/21	1	19.55	0	0.00	19.85	1	2,935	0.03%
2022/06/20	11	19.58	0	0.00	19.30	11	2,944	0.37%
2022/06/13	10	20.55	0	0.00	20.55	10	3,032	0.33%
2022/06/10	0	0.00	1	21.10	21.15	-1	3,022	-0.03%
2022/06/01	0	0.00	2	21.30	21.30	-2	3,256	-0.06%
2022/05/30	0	21.45	0	0.00	21.30	0	3,314	0.00%
2022/05/26	1	20.90	0	0.00	20.85	1	3,523	0.03%
2022/05/13	4	20.60	0	0.00	20.50	4	3,464	0.12%
2022/05/11	2	22.00	0	0.00	21.70	2	3,285	0.06%
2022/05/10	1	22.55	0	0.00	22.40	1	3,242	0.03%
2022/05/09	2	22.65	0	0.00	22.40	2	3,239	0.06%
2022/05/05	1	23.25	0	0.00	23.30	1	3,222	0.03%
2022/04/29	1	23.50	0	0.00	23.35	1	3,246	0.03%
2022/04/27	1	22.85	0	0.00	22.95	1	3,256	0.03%
2022/04/25	4	23.25	0	0.00	23.15	4	3,228	0.12%
2022/04/13	110	24.19	1	24.20	24.10	109	3,230	3.37%	大買/鉅額交易
2022/04/11	8	26.24	0	0.00	26.00	8	2,961	0.27%
2022/04/08	3	26.75	0	0.00	26.60	3	2,974	0.10%
2022/04/07	4	27.34	0	0.00	26.85	4	2,972	0.13%
2022/04/06	0	0.00	1	27.70	27.75	-1	3,096	-0.03%
2022/03/31	1	27.75	0	0.00	28.00	1	3,179	0.03%
2022/03/30	1	27.70	0	0.00	27.75	1	3,226	0.03%
2022/03/24	1.1	28.05	2	28.05	28.25	-0.9	3,569	-0.03%
2022/03/22	1	28.10	1	27.85	28.05	0	3,544	0.00%
2022/03/18	5	28.28	6	27.96	27.85	-1	3,532	-0.03%
2022/03/17	0	27.35	6	27.63	27.70	-6	3,494	-0.17%
2022/03/16	1	26.95	0	0.00	27.05	1	3,448	0.03%
2022/03/11	0	0.00	1	27.25	27.15	-1	3,384	-0.03%
2022/03/08	2	26.60	0	0.00	26.30	2	3,351	0.06%
2022/03/07	4	26.40	50	26.50	26.45	-46	3,332	-1.38%
2022/03/04	0	0.00	19	27.05	27.00	-19	3,322	-0.57%
2022/03/03	2	27.03	0	0.00	26.95	2	3,327	0.06%
2022/03/02	1	26.80	0	0.00	26.80	1	3,330	0.03%
2022/03/01	4	26.55	0	0.00	27.10	4	3,312	0.12%
2022/02/25	0	0.00	15	25.35	25.50	-15	3,145	-0.48%
2022/02/23	0	0.00	20	25.70	25.65	-20	3,180	-0.63%
2022/02/21	0	0.00	1	26.25	26.15	-1	3,285	-0.03%
2022/02/18	1	26.10	0	0.00	26.05	1	3,397	0.03%
2022/02/07	0	0.00	211	24.89	25.20	-211	4,488	-4.70%	大賣/鉅額交易
2022/01/26	68	24.65	0	0.00	24.65	68	4,542	1.50%
2022/01/25	71	24.65	0	0.00	24.50	71	4,553	1.56%
2022/01/24	73	24.60	0	0.00	24.90	73	4,576	1.60%
2022/01/21	1	25.10	0	0.00	25.05	1	4,585	0.02%
2022/01/20	1	25.60	0	0.00	25.70	1	4,619	0.02%
2022/01/14	1	25.70	0	0.00	25.65	1	4,956	0.02%
2022/01/11	11	26.23	5	26.57	26.10	6	4,887	0.12%
2022/01/10	2	27.20	2	27.15	27.35	0	4,752	0.00%
2022/01/04	1	27.40	0	0.00	27.45	1	4,670	0.02%
2022/01/03	2	27.83	1	27.80	27.80	1	4,644	0.02%
2021/12/30	1	28.15	2	28.20	28.20	-1	4,595	-0.02%
2021/12/29	5	28.25	3	28.30	28.25	2	4,561	0.04%
2021/12/28	0	0.00	11	27.76	27.60	-11	4,427	-0.25%
2021/12/27	0	0.00	4	27.63	27.70	-4	4,414	-0.09%
2021/12/24	0	0.00	3	27.70	27.50	-3	4,348	-0.07%
2021/12/22	1	27.25	0	0.00	27.20	1	4,240	0.02%
2021/12/21	4	27.48	4	27.38	27.25	0	4,222	0.00%
2021/12/20	3	27.53	10.1	27.30	27.60	-7.1	4,084	-0.17%
2021/12/14	2	26.85	1	26.65	26.65	1	3,844	0.03%
2021/12/13	7	27.14	0	0.00	27.15	7	3,803	0.18%
2021/12/10	1	26.20	0	0.00	26.15	1	3,697	0.03%
2021/12/08	0	0.00	1	26.35	26.50	-1	3,692	-0.03%
2021/12/07	1	26.10	0	0.00	26.15	1	3,654	0.03%
2021/12/06	0	0.00	1	25.80	25.85	-1	3,641	-0.03%
2021/12/02	1	25.50	0	0.00	25.40	1	3,611	0.03%
2021/12/01	0	0.00	1	25.85	25.70	-1	3,609	-0.03%
2021/11/30	0	0.00	3	26.20	25.60	-3	3,594	-0.08%
2021/11/29	5	25.63	2	25.75	25.70	3	3,555	0.08%
2021/11/26	2	26.33	2	26.28	26.30	0	3,520	0.00%
2021/11/25	1	26.75	2	26.73	26.70	-1	3,501	-0.03%
2021/11/24	10	26.65	1	26.75	26.75	9	3,507	0.26%
2021/11/22	21	26.41	12	26.62	26.75	9	3,487	0.26%
2021/11/19	10	26.85	1	26.75	26.60	9	3,453	0.26%
2021/11/18	33	26.40	0	0.00	26.35	33	3,426	0.96%
2021/11/17	82	26.42	6	26.60	26.45	76	3,379	2.25%
2021/11/16	65	27.15	9	26.89	26.80	56	3,302	1.70%
2021/11/15	11	29.53	17	29.43	28.45	-6	3,102	-0.19%
2021/11/12	0	0.00	10	27.00	27.00	-10	2,383	-0.42%
2021/11/09	10	24.60	0	0.00	24.65	10	2,650	0.38%
2021/11/02	53	24.41	1	24.90	24.10	52	2,644	1.97%
2021/10/29	2	24.15	0	0.00	24.00	2	2,579	0.08%
2021/10/28	6	24.55	0	0.00	24.30	6	2,545	0.24%
2021/10/27	1	24.40	0	0.00	24.40	1	2,544	0.04%
2021/10/26	3	24.82	0	0.00	24.55	3	2,506	0.12%
2021/10/19	0	0.00	3	23.30	23.30	-3	2,425	-0.12%
2021/10/14	20	22.60	0	0.00	22.55	20	2,521	0.79%
2021/10/13	1	22.50	0	0.00	22.55	1	2,536	0.04%
2021/10/06	2	22.65	0	0.00	22.50	2	2,671	0.07%
2021/10/04	1	22.50	0	0.00	22.55	1	2,724	0.04%
2021/09/29	1	23.30	0	0.00	23.25	1	2,932	0.03%
2021/09/28	1	23.60	0	0.00	23.60	1	2,976	0.03%
2021/09/23	1	23.15	0	0.00	23.20	1	3,296	0.03%
2021/09/13	2	23.68	0	0.00	23.75	2	3,901	0.05%
2021/08/27	0	0.00	2	23.10	23.40	-2	4,154	-0.05%
2021/08/25	2	22.80	0	0.00	22.80	2	4,340	0.05%
2021/08/24	2	22.75	1	22.70	22.70	1	4,773	0.02%
2021/08/23	1	22.85	0	0.00	22.85	1	4,947	0.02%
2021/08/19	2	22.55	0	0.00	22.45	2	4,956	0.04%
2021/08/18	1	22.25	1	23.05	23.30	0	4,944	0.00%
2021/08/13	3	23.60	1	23.45	23.70	2	4,889	0.04%
2021/08/03	0	0.00	3	26.90	26.90	-3	5,587	-0.05%
2021/07/30	1	27.10	0	0.00	26.80	1	5,714	0.02%
2021/07/29	7	26.86	0	0.00	27.00	7	5,834	0.12%
2021/07/28	1	26.35	0	0.00	26.40	1	5,891	0.02%
2021/07/22	0	0.00	1	26.35	26.10	-1	6,194	-0.02%
2021/07/07	1	27.50	0	0.00	27.15	1	8,035	0.01%
2021/07/05	0	0.00	20	27.70	27.30	-20	8,248	-0.24%
2021/07/02	0	0.00	1	28.00	27.40	-1	8,289	-0.01%
2021/07/01	27	27.53	0	0.00	27.20	27	8,232	0.33%
2021/06/28	0	0.00	2	27.50	27.35	-2	8,191	-0.02%
2021/06/25	0	0.00	5	26.70	26.60	-5	8,008	-0.06%
2021/06/21	2	24.55	10	25.05	24.55	-8	7,785	-0.10%
2021/06/16	13	25.96	1	25.50	25.50	12	7,879	0.15%
2021/06/09	0	0.00	1	25.80	25.50	-1	7,875	-0.01%
2021/06/03	3	26.65	1	26.60	26.60	2	7,892	0.03%
2021/06/02	2	26.55	8	26.38	26.65	-6	7,854	-0.08%
2021/06/01	8	26.73	2	26.60	26.25	6	7,845	0.08%
2021/05/25	1	24.40	0	0.00	24.60	1	7,398	0.01%
2021/05/18	1	23.10	4	23.39	23.50	-3	7,790	-0.04%
2021/05/14	3	23.60	0	0.00	23.85	3	7,719	0.04%
2021/05/06	3	29.67	0	0.00	29.25	3	6,948	0.04%
2021/05/04	1	29.50	3	27.80	28.45	-2	6,730	-0.03%
2021/05/03	1	29.50	3	29.60	29.40	-2	6,560	-0.03%
2021/04/29	23	30.22	1	30.15	30.35	22	6,462	0.34%
2021/04/23	0	0.00	1	30.65	31.00	-1	6,162	-0.02%
2021/04/22	9	31.13	2	32.55	30.85	7	6,064	0.12%
2021/04/20	10	31.89	5	31.68	31.30	5	5,590	0.09%
2021/04/19	0	0.00	2	30.40	30.50	-2	5,129	-0.04%
2021/04/15	10	29.00	10	29.14	29.00	0	4,857	0.00%
2021/04/14	1	27.70	0	0.00	27.95	1	4,665	0.02%
2021/04/13	1	28.15	25	27.92	27.90	-24	4,745	-0.51%
2021/04/12	5	28.88	0	0.00	28.60	5	4,710	0.11%
2021/04/09	0	0.00	8	27.71	27.40	-8	4,484	-0.18%
2021/04/08	0	27.95	10	27.90	27.80	-10	4,667	-0.21%
2021/04/06	0	0.00	2	27.15	27.15	-2	4,616	-0.04%
2021/04/01	3	26.45	0	0.00	26.50	3	4,535	0.07%
2021/03/31	0	26.35	0	0.00	26.45	0	4,523	0.00%
2021/03/29	10	26.15	0	0.00	26.15	10	4,560	0.22%
2021/03/12	11	26.25	0	0.00	26.20	11	4,963	0.22%
2021/03/08	1	26.30	11	26.55	26.45	-10	5,159	-0.19%
2021/03/03	0	0.00	6	25.80	26.30	-6	5,179	-0.12%
2021/02/26	6	26.00	2	25.95	26.40	4	5,353	0.07%
2021/02/25	0	0.00	2	26.30	26.35	-2	5,335	-0.04%
2021/02/24	8	26.44	0	0.00	26.10	8	5,359	0.15%
2021/02/22	5	25.90	2	25.95	25.70	3	5,112	0.06%
2021/02/19	0	0.00	4.3	25.59	25.50	-4.3	5,208	-0.08%
2021/02/18	0	25.50	0	0.00	25.50	0	5,250	0.00%
2021/02/17	0	0.00	20	24.78	24.85	-20	5,232	-0.38%
2021/02/05	2	23.90	0	0.00	23.85	2	5,229	0.04%
2021/02/02	0	0.00	5	23.65	23.65	-5	6,169	-0.08%
2021/01/29	0	0.00	10	23.80	23.15	-10	6,153	-0.16%
2021/01/27	1	23.40	0	0.00	23.45	1	6,114	0.02%
2021/01/21	0	0.00	14	22.88	22.55	-14	6,111	-0.23%
2021/01/18	10	23.18	0	0.00	23.30	10	6,016	0.17%
2021/01/15	20	23.63	0	0.00	23.50	20	5,988	0.33%
2021/01/13	0	0.00	5	24.25	24.30	-5	5,956	-0.08%
2021/01/12	0	0.00	5	24.25	24.30	-5	5,919	-0.08%
2021/01/06	1.1	23.98	10	23.83	23.75	-8.9	5,766	-0.15%
2021/01/05	10	24.88	1	25.00	24.90	9	5,570	0.16%
2021/01/04	0	0.00	50	25.50	25.50	-50	5,485	-0.91%
2020/12/31	4	26.26	13	25.98	25.90	-9	5,408	-0.17%
2020/12/29	10	24.90	3	24.65	24.80	7	5,092	0.14%
2020/12/28	0	0.00	8	24.93	25.00	-8	5,049	-0.16%
2020/12/25	0	0.00	20	24.85	24.80	-20	5,003	-0.40%
2020/12/24	0	0.00	11	24.53	24.85	-11	4,977	-0.22%
2020/12/23	20	24.20	122	24.07	24.15	-102	4,901	-2.08%	大賣/鉅額交易
2020/12/22	48.1	24.90	5	24.15	23.90	43.1	4,867	0.89%
2020/12/21	50	24.70	62	25.19	25.15	-12	4,813	-0.25%
2020/12/17	10	24.25	10	24.55	24.20	0	4,656	0.00%
2020/12/16	10	24.10	0	0.00	24.20	10	4,620	0.22%
2020/12/11	6	23.50	0	0.00	23.65	6	4,590	0.13%
2020/12/10	8	24.27	0	0.00	24.05	8	4,510	0.18%
2020/12/09	17	24.00	0	0.00	24.10	17	4,488	0.38%
2020/12/08	1	24.00	0	0.00	24.25	1	4,516	0.02%
2020/12/07	0	0.00	39	24.60	24.35	-39	4,496	-0.87%
2020/12/03	10	23.50	0	0.00	23.50	10	4,314	0.23%
2020/12/01	0	22.80	2	22.75	23.40	-2	4,320	-0.05%
2020/11/30	15	23.65	0	0.00	23.20	15	4,324	0.35%
2020/11/25	15	22.98	25	22.70	22.75	-10	4,216	-0.24%
2020/11/24	3	22.20	10	22.00	21.85	-7	4,111	-0.17%
2020/11/20	0	0.00	0.1	21.65	22.15	-0.1	3,996	0.00%
2020/11/18	11	21.70	0	0.00	21.80	11	3,888	0.28%
2020/11/17	6	22.18	10	22.40	22.40	-4	3,741	-0.11%
2020/11/16	0	0.00	10	22.30	21.90	-10	3,678	-0.27%
2020/11/13	5	22.05	11	21.99	22.00	-6	3,583	-0.17%
2020/11/12	31	22.49	23	22.14	22.20	8	3,502	0.23%
2020/11/11	19	22.02	14	21.07	22.35	5	3,055	0.16%
2020/11/10	1	20.35	0	0.00	20.35	1	2,650	0.04%
2020/11/09	0	0.00	3	19.95	19.95	-3	2,594	-0.12%
2020/11/06	1	20.00	0	0.00	19.85	1	2,587	0.04%
2020/11/05	1	20.10	10	20.10	20.05	-9	2,602	-0.35%
2020/11/03	20	20.10	20	20.10	20.10	0	2,610	0.00%
2020/10/22	1	19.50	0	0.00	19.50	1	2,660	0.04%
2020/10/16	2	19.55	0	0.00	19.35	2	2,757	0.07%
2020/10/15	20	19.55	0	0.00	19.50	20	2,763	0.72%
2020/10/08	10	20.20	0	0.00	20.25	10	2,839	0.35%
2020/09/23	0	0.00	1	19.85	19.75	-1	2,898	-0.03%
2020/09/22	0	0.00	1	20.15	20.10	-1	2,857	-0.03%
2020/09/11	0	0.00	5	21.05	20.60	-5	2,839	-0.18%
2020/09/10	1	20.70	0	0.00	20.75	1	2,802	0.04%
2020/08/31	0	0.00	2	20.78	20.60	-2	3,093	-0.06%
2020/08/28	4.1	20.35	0	0.00	20.45	4.1	3,073	0.13%
2020/08/27	1	20.00	0	0.00	20.10	1	3,165	0.03%
2020/08/26	0	0.00	1	20.20	20.20	-1	3,201	-0.03%
2020/08/24	0	0.00	1	20.35	19.95	-1	3,251	-0.03%
2020/08/18	22	20.24	1	20.10	20.15	21	3,334	0.63%
2020/08/14	0	0.00	1	19.70	19.70	-1	3,370	-0.03%
2020/08/11	2	19.50	0	0.00	19.45	2	3,430	0.06%
2020/08/07	2	19.10	0	0.00	19.20	2	3,488	0.06%
2020/07/29	0	0.00	30	18.50	18.35	-30	3,711	-0.81%
2020/07/27	20	18.80	0	0.00	18.80	20	3,802	0.53%
2020/07/24	35	19.53	0	0.00	19.50	35	3,857	0.91%
2020/07/22	0	0.00	1	19.85	19.90	-1	4,021	-0.02%
2020/07/20	1	19.85	0	0.00	19.70	1	4,062	0.02%
2020/07/16	1	20.05	0	0.00	19.95	1	4,119	0.02%
2020/07/06	0	0.00	1	20.45	20.65	-1	4,528	-0.02%
2020/07/02	1	20.35	0	0.00	20.45	1	4,675	0.02%
2020/06/30	10	20.20	0	0.00	20.15	10	4,778	0.21%
2020/06/24	3	20.35	0	0.00	20.30	3	4,965	0.06%
2020/06/23	4	20.39	0	0.00	20.40	4	5,151	0.08%
2020/06/22	10	20.70	0	0.00	20.65	10	5,213	0.19%
2020/06/15	2	20.05	0	0.00	20.00	2	5,660	0.04%
2020/06/12	11	19.90	0	0.00	19.95	11	5,675	0.19%
2020/06/11	20	20.55	0	0.00	20.35	20	5,656	0.35%
2020/06/10	1	20.80	0	0.00	20.80	1	5,643	0.02%
2020/06/08	20	22.08	0	0.00	21.60	20	5,705	0.35%
2020/06/05	50	22.05	1	22.00	22.05	49	5,566	0.88%
2020/06/04	0.2	21.45	0	0.00	21.50	0.2	5,495	0.00%
2020/06/01	2	20.35	0	0.00	20.30	2	5,257	0.04%
2020/05/27	10	20.40	0	0.00	20.30	10	5,247	0.19%
2020/05/26	20	20.40	0	0.00	20.40	20	5,341	0.37%
2020/05/22	1	20.00	0	0.00	19.90	1	5,317	0.02%
2020/05/19	0	0.00	1	20.15	20.10	-1	5,362	-0.02%
2020/05/14	0	0.00	1	19.90	19.90	-1	5,659	-0.02%
2020/05/12	0	0.00	1	20.70	20.65	-1	6,075	-0.02%
2020/05/08	2	21.05	2	21.15	21.00	0	6,010	0.00%
2020/05/06	2	21.10	0	0.00	20.65	2	5,996	0.03%
2020/05/05	0	0.00	11	20.50	20.55	-11	5,946	-0.18%
2020/04/30	0	0.00	4	21.25	21.10	-4	5,924	-0.07%
2020/04/29	3	21.23	0	0.00	21.25	3	5,843	0.05%
2020/04/28	13	21.01	7	20.96	21.25	6	5,805	0.10%
2020/04/23	0	0.00	2	19.40	19.55	-2	5,542	-0.04%
2020/04/21	0	0.00	3	19.60	19.35	-3	5,495	-0.05%
2020/04/20	0	0.00	2	20.63	20.35	-2	5,398	-0.04%
2020/04/15	0	0.00	4	20.45	20.35	-4	5,220	-0.08%
2020/04/14	1	20.50	0	0.00	20.60	1	5,183	0.02%
2020/04/10	1	20.50	5	20.40	20.45	-4	5,104	-0.08%
2020/04/09	6	20.38	4	20.50	20.50	2	5,094	0.04%
2020/04/08	1	19.55	0	0.00	19.90	1	5,005	0.02%
2020/04/07	3	18.85	1	19.10	18.95	2	4,891	0.04%
2020/04/01	1	19.25	0	0.00	19.25	1	4,724	0.02%
2020/03/30	3	19.32	0	0.00	19.40	3	4,595	0.07%
2020/03/27	5	19.05	2	18.75	19.85	3	4,463	0.07%
2020/03/25	2	18.52	0	0.00	18.45	2	4,219	0.05%
2020/03/24	2	18.30	0.4	18.10	18.10	1.6	4,116	0.04%
2020/03/23	6	18.75	0	0.00	18.75	6	3,945	0.15%
2020/03/20	0.1	20.80	0	0.00	20.80	0.1	3,850	0.00%
2020/03/19	1	19.30	0	0.00	19.25	1	3,772	0.03%
2020/03/16	2	22.40	0	0.00	22.10	2	3,529	0.06%
2020/03/13	2	22.75	0	0.00	22.80	2	3,501	0.06%
2020/03/09	1	26.00	0	0.00	26.00	1	3,213	0.03%
2020/03/05	0	0.00	10.8	26.84	26.90	-10.8	3,162	-0.34%
2020/03/04	0	0.00	2	26.60	26.50	-2	3,135	-0.06%
2020/03/03	0.3	26.80	0	0.00	26.80	0.3	3,112	0.01%
2020/03/02	1	26.80	0	0.00	26.80	1	3,106	0.03%
2020/02/21	2	26.60	0	0.00	26.70	2	2,894	0.07%
2020/02/18	2	25.65	0	0.00	26.20	2	2,777	0.07%
2020/02/17	5	25.79	0	0.00	25.75	5	2,729	0.18%
2020/02/13	20	27.20	30	27.07	27.00	-10	2,429	-0.41%
2020/02/10	1	29.25	0	0.00	29.00	1	2,029	0.05%
2020/02/06	2.6	30.12	0	0.00	30.15	2.6	1,965	0.13%
2020/02/05	1	30.15	0	0.00	30.10	1	1,967	0.05%
2020/02/03	1	28.80	0	0.00	30.20	1	1,940	0.05%
2020/01/30	1	30.00	0	0.00	30.00	1	1,871	0.05%
2020/01/15	1	31.60	0	0.00	31.50	1	1,798	0.06%
2020/01/09	0	0.00	3	31.53	31.40	-3	1,836	-0.16%
2020/01/08	4	31.80	0	0.00	31.55	4	1,839	0.22%
2019/12/31	3	31.17	0	0.00	31.40	3	1,802	0.17%
2019/12/18	0	0.00	1	30.85	30.90	-1	1,805	-0.06%
2019/12/16	1.6	30.95	1	30.85	30.95	0.6	1,776	0.03%
2019/12/13	3	30.70	0	0.00	30.85	3	1,766	0.17%
2019/12/09	1	31.20	0	0.00	31.10	1	1,778	0.06%
2019/12/06	0	0.00	0.1	30.50	30.40	-0.1	1,760	-0.01%
2019/11/27	0	0.00	1	30.55	30.55	-1	1,927	-0.05%
2019/11/21	1	30.15	0	0.00	30.10	1	2,328	0.04%
2019/11/19	2	30.20	0	0.00	30.40	2	2,419	0.08%
2019/11/14	2	30.80	0	0.00	30.45	2	2,555	0.08%
2019/11/12	11	31.65	0	0.00	31.65	11	2,665	0.41%
2019/11/11	3	31.98	0	0.00	31.95	3	2,830	0.11%
2019/11/08	5	32.25	0	0.00	32.25	5	2,845	0.18%
2019/10/31	2	32.50	0	0.00	32.75	2	3,000	0.07%
2019/10/22	1	32.75	0	0.00	32.75	1	3,280	0.03%
2019/10/15	1	32.00	0	0.00	31.70	1	3,392	0.03%
2019/09/27	2	32.80	0	0.00	32.55	2	3,491	0.06%
2019/09/25	3	33.18	0	0.00	33.15	3	3,567	0.08%
2019/09/24	1	33.15	0	0.00	33.15	1	3,583	0.03%
2019/09/23	1	33.20	0	0.00	33.25	1	3,693	0.03%
2019/09/20	3	33.23	0	0.00	33.20	3	3,722	0.08%
2019/09/19	3	33.28	0	0.00	33.25	3	3,742	0.08%
2019/09/17	2	33.18	0	0.00	33.20	2	3,816	0.05%
2019/09/02	0	0.00	1	32.05	32.20	-1	4,164	-0.02%
2019/08/30	3	32.20	0	0.00	32.15	3	4,340	0.07%
2019/08/29	1	32.20	0	0.00	32.30	1	4,581	0.02%
2019/08/21	0	0.00	20	36.03	37.05	-20	4,326	-0.46%
2019/08/20	3	35.37	0	0.00	35.45	3	4,205	0.07%
2019/08/19	3	35.43	0	0.00	35.60	3	4,194	0.07%
2019/08/14	0	0.00	1	36.90	36.20	-1	4,096	-0.02%
2019/08/07	0	0.00	0.1	37.50	37.25	-0.1	4,090	0.00%
2019/07/30	0	0.00	1	38.90	38.60	-1	4,232	-0.02%
2019/07/26	0	0.00	1	39.20	39.20	-1	4,219	-0.02%
2019/07/16	0.2	38.55	0	0.00	38.50	0.2	4,124	0.00%
2019/07/04	1	38.35	0	0.00	38.20	1	4,264	0.02%
2019/07/02	1	37.70	10	37.70	38.35	-9	4,336	-0.21%
2019/06/28	0	0.00	1	37.35	37.35	-1	4,407	-0.02%
2019/06/20	1	37.75	0	0.00	37.65	1	4,715	0.02%
2019/06/17	0	0.00	1	35.90	36.15	-1	4,766	-0.02%
2019/06/12	0	0.00	4	35.00	35.20	-4	4,951	-0.08%
2019/06/11	1	35.20	0	0.00	34.85	1	4,956	0.02%
2019/06/06	5	34.98	4	35.44	35.05	1	4,915	0.02%
2019/06/05	4	36.88	0	0.00	35.95	4	4,743	0.08%
2019/06/04	0	0.00	1	37.40	37.35	-1	4,487	-0.02%
2019/05/31	3	37.73	0	0.00	37.90	3	4,428	0.07%
2019/05/27	1	37.40	0	0.00	37.45	1	4,655	0.02%
2019/05/23	2	37.18	0	0.00	37.00	2	4,742	0.04%
2019/05/21	6	37.12	0	0.00	37.80	6	4,768	0.13%
2019/05/15	1	37.90	0	0.00	38.25	1	4,763	0.02%
2019/05/14	1	38.30	0	0.00	38.35	1	4,743	0.02%
2019/04/26	1	41.55	0	0.00	41.65	1	5,426	0.02%
2019/04/25	1	41.90	0	0.00	42.00	1	5,724	0.02%
2019/04/22	1	41.15	0	0.00	41.15	1	5,650	0.02%
2019/04/19	0	0.00	3	41.15	41.10	-3	5,643	-0.05%
2019/04/18	1	41.00	1	41.90	40.85	0	5,634	0.00%
2019/04/17	2	41.63	0	0.00	41.60	2	5,639	0.04%
2019/04/15	0	41.25	0	0.00	41.10	0	5,614	0.00%
2019/04/11	0	0.00	5	41.35	41.25	-5	5,562	-0.09%
2019/04/09	5	41.60	0	0.00	41.85	5	5,448	0.09%
2019/04/01	0	0.00	10	41.90	41.80	-10	5,216	-0.19%
2019/03/28	0	0.00	14	42.00	42.00	-14	5,149	-0.27%
2019/03/27	2	42.05	3	41.85	41.80	-1	5,085	-0.02%
2019/03/25	1	42.00	3	43.25	43.20	-2	4,864	-0.04%
2019/03/22	0	0.00	2	43.25	42.70	-2	4,771	-0.04%
2019/03/20	6	43.11	0	0.00	43.15	6	4,710	0.13%
2019/03/18	0	0.00	5	44.05	43.30	-5	4,471	-0.11%
2019/03/15	1	44.10	0	0.00	44.15	1	4,393	0.02%
2019/03/12	0	0.00	1	44.30	44.60	-1	4,432	-0.02%
2019/03/08	5	44.20	0	0.00	44.15	5	4,558	0.11%
2019/03/06	2	45.08	1	45.05	44.85	1	4,630	0.02%
2019/03/05	0	0.00	5	45.10	44.80	-5	4,675	-0.11%
2019/02/26	12	43.52	0	0.00	43.60	12	4,682	0.26%
2019/02/25	5	43.90	0	0.00	43.35	5	4,701	0.11%
2019/02/20	1	43.70	0	0.00	43.80	1	4,860	0.02%
2019/02/18	4	44.20	4	44.20	43.95	0	4,975	0.00%
2019/02/15	2	43.58	0	0.00	43.55	2	4,950	0.04%
2019/02/13	2	44.63	0	0.00	44.40	2	4,869	0.04%
2019/02/11	1	44.15	1	44.50	44.10	0	4,691	0.00%
2019/01/24	0	0.00	1	43.25	43.20	-1	4,321	-0.02%
2019/01/23	1	43.10	0	0.00	43.15	1	4,306	0.02%
2019/01/21	10	43.40	0	0.00	42.90	10	4,184	0.24%
2019/01/18	0	0.00	1	42.85	42.85	-1	4,099	-0.02%
2019/01/17	1	41.50	1	41.70	41.60	0	3,983	0.00%
2019/01/11	1.7	39.85	5	40.00	39.85	-3.3	3,821	-0.09%
2019/01/04	0	0.00	5	37.75	37.75	-5	3,890	-0.13%
2018/12/28	0	0.00	10	39.10	38.95	-10	4,057	-0.25%
2018/12/26	5	39.20	0	0.00	38.80	5	4,212	0.12%
2018/12/24	0	0.00	5	40.00	40.05	-5	4,255	-0.12%
2018/12/11	15	39.30	0	0.00	39.20	15	4,292	0.35%
2018/12/07	1	39.60	0	0.00	39.85	1	4,348	0.02%
2018/12/04	6	40.43	0	0.00	40.10	6	4,330	0.14%
2018/12/03	0	0.00	20	41.25	41.10	-20	4,290	-0.47%
2018/11/30	5	41.50	1	41.10	41.05	4	4,223	0.09%
2018/11/28	15	40.80	0	0.00	41.05	15	4,160	0.36%
2018/11/27	0	0.00	2	40.83	40.55	-2	4,125	-0.05%
2018/11/26	0	0.00	10	40.50	40.50	-10	4,104	-0.24%
2018/11/23	10	38.95	0	0.00	38.85	10	3,962	0.25%
2018/11/21	2	40.00	25	40.06	39.95	-23	3,906	-0.59%
2018/11/20	0	0.00	1	39.55	40.40	-1	3,968	-0.03%
2018/11/19	1	38.70	0	0.00	39.70	1	3,946	0.03%
2018/11/01	0	0.00	5	35.70	35.90	-5	3,787	-0.13%
2018/10/31	5	34.70	2	34.60	34.60	3	3,811	0.08%
2018/10/26	0	0.00	5	33.20	33.95	-5	3,834	-0.13%
2018/10/25	3	33.57	0	0.00	33.30	3	3,806	0.08%
2018/10/24	2	35.15	0	0.00	35.15	2	3,716	0.05%
2018/10/19	0.5	36.90	0	0.00	36.60	0.5	3,662	0.01%
2018/10/18	6	38.00	16	37.84	37.80	-10	3,631	-0.28%
2018/10/17	0	0.00	2	38.48	38.25	-2	3,565	-0.06%
2018/10/15	0	0.00	3	37.40	37.20	-3	3,495	-0.09%
2018/10/12	0	37.65	0	0.00	37.55	0	3,469	0.00%
2018/10/11	0.2	37.10	0	0.00	37.00	0.2	3,431	0.01%
2018/10/09	7	38.66	0	0.00	38.50	7	3,351	0.21%
2018/10/08	1	39.00	6	38.88	39.10	-5	3,282	-0.15%
2018/10/04	5	38.55	0	0.00	38.50	5	3,122	0.16%
2018/10/02	5	39.30	0	0.00	39.10	5	3,034	0.16%
2018/10/01	0	0.00	2	39.48	39.45	-2	3,007	-0.07%
2018/09/25	5	39.70	0	0.00	39.70	5	2,898	0.17%
2018/09/20	3	38.95	0	0.00	38.80	3	2,789	0.11%
2018/09/14	1	38.95	5	39.15	39.15	-4	2,766	-0.14%
2018/09/13	5	38.90	0	0.00	39.05	5	2,743	0.18%
2018/09/11	5	38.80	0	0.00	38.85	5	2,707	0.18%
2018/09/04	10	40.98	0	0.00	41.10	10	2,526	0.40%
2018/09/03	1	41.90	0	0.00	41.50	1	2,499	0.04%
2018/08/31	0	0.00	5	42.80	42.50	-5	2,451	-0.20%
2018/08/28	5	42.35	0	0.00	42.00	5	2,378	0.21%
2018/08/27	2	42.00	3	42.10	42.05	-1	2,321	-0.04%
2018/08/24	0	0.00	5	48.15	48.60	-5	2,226	-0.22%
2018/08/22	5	47.60	1	47.60	47.75	4	2,133	0.19%
2018/08/21	0	0.00	1	47.40	47.60	-1	2,083	-0.05%
2018/08/03	1	48.40	1	48.20	47.85	0	2,223	0.00%
2018/08/01	0	0.00	10	47.80	47.95	-10	2,149	-0.47%
2018/07/31	0	0.00	2	47.80	48.00	-2	2,134	-0.09%
2018/07/30	2	47.60	0	0.00	47.70	2	2,108	0.09%
2018/07/26	1	47.00	0	0.00	46.90	1	2,041	0.05%
2018/07/25	5	46.74	5	46.35	46.75	0	2,039	0.00%
2018/07/18	0	0.00	15	45.60	45.95	-15	2,041	-0.73%
2018/07/11	10	46.00	10	46.00	45.85	0	2,082	0.00%
2018/06/14	1	46.80	0	0.00	47.00	1	2,523	0.04%
2018/06/13	1	46.85	0	0.00	47.15	1	2,557	0.04%
2018/06/05	3	47.40	0	0.00	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	47.98	0	0.00	47.45	2	2,614	0.08%
2018/05/31	1	47.20	0	0.00	48.15	1	2,602	0.04%
2018/05/30	4	47.05	0	0.00	47.15	4	2,566	0.16%
2018/05/28	3	46.95	0	0.00	46.85	3	2,597	0.12%
2018/05/25	0	0.00	1	46.95	46.70	-1	2,645	-0.04%
2018/05/11	1	44.40	0	0.00	44.20	1	2,732	0.04%
2018/05/02	0	0.00	0.1	42.90	42.85	-0.1	2,873	0.00%
2018/04/27	0	0.00	3	42.35	42.20	-3	2,953	-0.10%
2018/04/25	2	42.25	0	0.00	42.25	2	3,173	0.06%
2018/04/24	1	42.40	0	0.00	42.45	1	3,245	0.03%
2018/04/19	0	43.40	0	0.00	43.40	0	3,523	0.00%
2018/04/10	2	43.15	2	43.48	43.70	0	4,737	0.00%
2018/04/09	0	0.00	7	43.46	43.40	-7	4,896	-0.14%
2018/04/03	3	43.57	0	0.00	43.00	3	5,123	0.06%
2018/04/02	3	45.77	1	46.15	45.65	2	5,005	0.04%
2018/03/31	3	46.83	0	0.00	46.70	3	4,963	0.06%
2018/03/19	10	48.45	0	0.00	48.70	10	5,084	0.20%
2018/03/09	0	0.00	1	49.30	49.65	-1	5,154	-0.02%
2018/03/01	1	49.45	0	0.00	49.50	1	5,431	0.02%
2018/02/27	0	0.00	7	50.00	50.00	-7	5,477	-0.13%
2018/02/21	0	0.00	1	47.20	48.05	-1	5,595	-0.02%
2018/02/07	1	46.00	0	0.00	46.00	1	6,914	0.01%
2018/02/05	1	47.25	0	0.00	47.70	1	6,899	0.01%
2018/01/31	1	48.40	0	0.00	49.15	1	6,969	0.01%
2018/01/22	8	49.41	2	49.35	49.65	6	7,431	0.08%
2018/01/19	2	49.03	0	0.00	48.80	2	7,448	0.03%
2018/01/16	1	52.30	0	0.00	51.20	1	7,271	0.01%
2018/01/11	0	0.00	8	50.60	50.60	-8	7,076	-0.11%
2018/01/10	0	0.00	2	51.35	51.00	-2	6,986	-0.03%
2018/01/09	8	49.40	1	49.60	49.80	7	6,664	0.11%
2018/01/08	0	0.00	4	48.70	49.35	-4	6,553	-0.06%
2018/01/05	2	47.23	0	0.00	47.80	2	6,289	0.03%
2018/01/04	2	47.43	3	47.12	46.95	-1	6,194	-0.02%
2018/01/03	2	47.28	2	47.40	46.70	0	6,255	0.00%
2018/01/02	1	46.80	2	47.03	47.00	-1	6,158	-0.02%