國際中橡 (2104)-凱基-敦北券商分點個股進出

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
17.50
漲跌
▲0.35
漲幅
+2.04%
成交量
1,387張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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
2024/04/18	2	17.55	0	0.00	17.50	2	1,558	0.13%
2024/04/09	0	0.00	1	17.50	17.50	-1	1,503	-0.07%
2024/04/08	5	17.10	0	0.00	17.15	5	1,478	0.34%
2024/04/01	0	0.00	0	17.20	17.30	0	1,464	0.00%
2024/03/29	0	0.00	0	17.25	17.25	0	1,466	0.00%
2024/03/27	2	17.30	0	0.00	17.35	2	1,462	0.14%
2024/03/19	1	17.15	0	0.00	17.10	1	1,407	0.07%
2024/03/06	0.1	17.70	0	0.00	17.60	0.1	1,194	0.01%
2024/03/01	0	18.28	0	0.00	18.15	0	1,104	0.00%
2024/02/16	10	18.40	0	0.00	18.40	10	1,065	0.94%
2024/02/05	0.1	18.35	0	0.00	18.30	0.1	1,040	0.01%
2024/02/02	0.1	18.50	0	0.00	18.45	0.1	1,039	0.01%
2024/01/30	0	0.00	1	18.30	18.25	-1	989	-0.10%
2024/01/29	2	18.50	0	0.00	18.45	2	989	0.20%
2024/01/23	1	18.35	0	0.00	18.25	1	980	0.10%
2024/01/16	0.1	18.80	0	0.00	18.60	0.1	915	0.01%
2024/01/03	0	0.00	1	19.45	19.35	-1	959	-0.10%
2023/12/27	2	19.50	0	0.00	19.45	2	1,020	0.20%
2023/11/17	1	19.75	0	0.00	19.75	1	1,140	0.09%
2023/11/02	0	0.00	0	19.25	19.35	0	1,405	0.00%
2023/11/01	0	0.00	3	19.15	19.15	-3	1,451	-0.21%
2023/10/18	0.1	19.40	0	0.00	19.35	0.1	1,929	0.00%
2023/08/10	0	0.00	1	20.25	20.20	-1	4,277	-0.02%
2023/08/08	0	0.00	1	21.15	20.90	-1	4,260	-0.02%
2023/08/02	1	21.35	0	0.00	21.40	1	4,266	0.02%
2023/07/28	1	20.70	0	0.00	20.65	1	4,152	0.02%
2023/07/17	2	20.35	10	20.25	20.35	-8	4,028	-0.20%
2023/07/14	0	0.00	0.4	20.30	20.25	-0.4	4,036	-0.01%
2023/07/07	0	20.65	0	0.00	20.60	0	4,070	0.00%
2023/06/30	0	0.00	4	21.50	21.50	-4	3,943	-0.10%
2023/06/29	2	21.70	3	21.25	21.30	-1	3,953	-0.03%
2023/06/28	5	21.90	0	0.00	21.60	5	3,889	0.13%
2023/06/26	10	22.30	0	0.00	22.10	10	3,712	0.27%
2023/06/21	16	21.75	0	0.00	21.90	16	3,667	0.44%
2023/06/20	0	0.00	23	22.15	21.85	-23	3,601	-0.64%
2023/06/19	11	23.54	2.4	23.97	22.95	8.6	3,350	0.26%
2023/06/07	2	20.60	0	0.00	20.60	2	2,404	0.08%
2023/06/01	0	0.00	0.1	20.20	20.20	-0.1	2,341	0.00%
2023/05/30	0	0.00	0.1	20.40	20.30	-0.1	2,344	0.00%
2023/05/29	0	0.00	0	20.35	20.20	0	2,313	0.00%
2023/05/22	0	0.00	0.1	20.25	20.50	-0.1	2,255	0.00%
2023/05/17	0	0.00	1	20.05	20.05	-1	2,146	-0.05%
2023/05/12	10.1	19.80	0	20.15	19.75	10.1	2,096	0.48%
2023/05/11	10.1	19.80	0	20.15	19.80	10.1	2,065	0.49%
2023/05/08	0	0.00	0.1	20.60	20.70	-0.1	1,966	-0.01%
2023/05/05	0	0.00	0.1	20.45	20.30	-0.1	1,882	-0.01%
2023/04/21	0	0.00	10	19.70	19.70	-10	1,835	-0.54%
2023/04/18	1	20.20	0	0.00	20.15	1	1,761	0.06%
2023/04/13	1	20.15	0	0.00	20.00	1	1,712	0.06%
2023/04/10	2	19.85	0	0.00	19.85	2	1,611	0.12%
2023/03/21	2	19.95	0	0.00	19.95	2	1,554	0.13%
2023/03/17	0.1	19.65	0	0.00	19.70	0.1	1,538	0.00%
2023/02/23	2	21.05	0	0.00	21.00	2	1,566	0.13%
2023/02/21	0.1	20.83	0	0.00	20.90	0.1	1,663	0.01%
2023/02/09	0	0.00	5	20.55	20.50	-5	1,748	-0.29%
2023/02/07	1	20.70	0	0.00	20.70	1	1,726	0.06%
2023/02/02	0	20.65	0	0.00	20.50	0	1,672	0.00%
2023/02/01	1	20.20	0	0.00	20.20	1	1,634	0.06%
2023/01/06	0	0.00	10	19.70	19.65	-10	1,581	-0.63%
2023/01/03	0.1	19.34	0	0.00	19.40	0.1	1,614	0.00%
2022/12/23	0.2	19.30	0	0.00	19.60	0.2	1,650	0.01%
2022/12/22	5	19.50	0	0.00	19.45	5	1,643	0.30%
2022/12/20	0.1	19.25	1	19.20	19.15	-0.9	1,670	-0.05%
2022/12/15	0	0.00	0.3	20.10	19.95	-0.3	1,637	-0.02%
2022/12/14	0	0.00	0.3	20.05	20.05	-0.3	1,645	-0.02%
2022/12/13	0	0.00	0.3	20.26	20.05	-0.3	1,679	-0.01%
2022/12/12	0	0.00	0.3	20.55	20.70	-0.3	1,642	-0.02%
2022/12/01	1	21.00	0	0.00	21.00	1	1,604	0.06%
2022/11/30	10	21.05	0	0.00	20.90	10	1,582	0.63%
2022/11/25	0	20.60	0	0.00	20.50	0	1,511	0.00%
2022/11/24	0	0.00	1	20.75	20.90	-1	1,495	-0.07%
2022/11/17	3	20.95	1	21.10	20.90	2	1,406	0.14%
2022/10/13	0.1	19.00	0	0.00	18.85	0.1	1,449	0.01%
2022/10/04	0	0.00	2	19.65	19.60	-2	1,438	-0.14%
2022/10/03	0.2	19.55	0	0.00	19.40	0.2	1,433	0.01%
2022/09/30	2	19.50	0	0.00	19.40	2	1,433	0.14%
2022/09/23	1	20.95	3	20.88	20.90	-2	1,418	-0.14%
2022/09/20	5	21.80	0	0.00	22.10	5	1,400	0.36%
2022/09/15	2	21.63	0	0.00	21.45	2	1,340	0.15%
2022/09/12	5	20.75	0	0.00	20.70	5	1,354	0.37%
2022/09/08	0	0.00	7	20.30	20.45	-7	1,383	-0.51%
2022/09/05	10	20.30	0	0.00	20.30	10	1,528	0.65%
2022/08/29	1.1	20.61	0	0.00	20.55	1.1	1,639	0.07%
2022/08/26	1.1	21.05	0	0.00	21.00	1.1	1,634	0.06%
2022/08/24	1	21.05	0	0.00	20.90	1	1,654	0.06%
2022/08/22	0	0.00	0.3	20.70	20.75	-0.3	1,666	-0.02%
2022/08/19	1	20.85	0.4	20.80	20.95	0.7	1,672	0.04%
2022/08/18	1	20.90	0.4	20.85	20.80	0.7	1,673	0.04%
2022/07/29	0	0.00	8	20.33	20.40	-8	2,011	-0.40%
2022/07/26	0	0.00	1	19.95	20.00	-1	2,020	-0.05%
2022/07/25	1	19.70	0	0.00	20.00	1	2,032	0.05%
2022/07/22	3	19.90	0	0.00	19.95	3	2,047	0.15%
2022/07/21	5	19.95	0.1	19.90	20.00	4.9	2,090	0.23%
2022/07/20	0	0.00	0	20.15	19.85	0	2,098	0.00%
2022/06/17	0.2	19.95	0	0.00	19.90	0.2	2,929	0.01%
2022/06/14	1	20.15	0	0.00	20.25	1	3,042	0.03%
2022/05/25	0	0.00	2.3	21.07	20.95	-2.3	3,538	-0.06%
2022/05/17	10	21.25	0	0.00	21.20	10	3,552	0.28%
2022/05/13	1	20.45	0	0.00	20.50	1	3,464	0.03%
2022/05/12	5.3	20.81	0	0.00	20.55	5.3	3,380	0.16%
2022/05/09	0.5	22.90	0	0.00	22.40	0.5	3,239	0.02%
2022/04/25	0.2	23.45	0	0.00	23.15	0.2	3,228	0.01%
2022/04/21	3	23.75	0	0.00	23.60	3	3,232	0.09%
2022/04/19	5	23.40	0	0.00	23.35	5	3,225	0.16%
2022/04/18	1.2	23.20	0	0.00	23.10	1.2	3,337	0.03%
2022/04/15	1	23.60	0	0.00	23.35	1	3,323	0.03%
2022/04/14	0	0.00	4	23.95	23.90	-4	3,280	-0.12%
2022/04/13	3	24.08	0	0.00	24.10	3	3,230	0.09%
2022/04/11	2	26.20	0	0.00	26.00	2	2,961	0.07%
2022/04/06	1	27.75	1	27.65	27.75	0	3,096	0.00%
2022/03/30	0	0.00	1.2	27.84	27.75	-1.2	3,226	-0.04%
2022/03/24	1	28.05	0	0.00	28.25	1	3,569	0.03%
2022/03/23	0	0.00	1	28.10	28.00	-1	3,550	-0.03%
2022/03/09	0	0.00	5	26.85	27.00	-5	3,369	-0.15%
2022/03/07	0	0.00	5	26.45	26.45	-5	3,332	-0.15%
2022/03/04	0	0.00	2	27.10	27.00	-2	3,322	-0.06%
2022/02/23	0	0.00	5	25.70	25.65	-5	3,180	-0.16%
2022/02/07	5	25.40	0	0.00	25.20	5	4,488	0.11%
2022/01/14	0.3	25.70	0	0.00	25.65	0.3	4,956	0.01%
2022/01/11	1	26.25	0	0.00	26.10	1	4,887	0.02%
2022/01/07	0	0.00	1	27.70	27.40	-1	4,739	-0.02%
2021/12/30	0	0.00	8	28.05	28.20	-8	4,595	-0.17%
2021/12/29	0	0.00	10	28.04	28.25	-10	4,561	-0.22%
2021/12/27	0	0.00	7	27.56	27.70	-7	4,414	-0.16%
2021/12/23	0	0.00	1	27.60	27.55	-1	4,297	-0.02%
2021/12/20	1	27.75	2	27.53	27.60	-1	4,084	-0.02%
2021/12/13	0	0.00	2	27.28	27.15	-2	3,803	-0.05%
2021/12/08	2	26.25	0	0.00	26.50	2	3,692	0.05%
2021/12/07	5	26.10	0	0.00	26.15	5	3,654	0.14%
2021/11/29	3	25.77	0	0.00	25.70	3	3,555	0.08%
2021/11/23	0	0.00	4	26.80	26.80	-4	3,505	-0.11%
2021/11/22	0	0.00	6	26.90	26.75	-6	3,487	-0.17%
2021/11/19	10	26.55	1	26.65	26.60	9	3,453	0.26%
2021/11/17	0	0.00	1	26.50	26.45	-1	3,379	-0.03%
2021/11/16	3	26.85	1	27.20	26.80	2	3,302	0.06%
2021/11/15	1	28.70	7	29.36	28.45	-6	3,102	-0.19%
2021/11/12	0	0.00	1	27.00	27.00	-1	2,383	-0.04%
2021/11/10	5	24.55	4	24.50	24.55	1	2,470	0.04%
2021/11/09	6	24.66	0	0.00	24.65	6	2,650	0.23%
2021/11/02	0	0.00	10	24.73	24.10	-10	2,644	-0.38%
2021/10/28	0	0.00	5	24.30	24.30	-5	2,545	-0.20%
2021/10/26	23	25.03	13	24.60	24.55	10	2,506	0.40%
2021/10/25	0	0.00	0.1	24.95	25.00	-0.1	2,326	0.00%
2021/10/18	0	0.00	3	23.05	23.10	-3	2,456	-0.12%
2021/10/15	2	22.85	0	0.00	22.80	2	2,484	0.08%
2021/10/13	0	0.00	3	22.55	22.55	-3	2,536	-0.12%
2021/10/07	3	23.05	0	0.00	23.05	3	2,635	0.11%
2021/09/02	0	0.00	6	23.05	23.00	-6	4,044	-0.15%
2021/09/01	3	23.40	0	0.00	23.45	3	4,063	0.07%
2021/08/31	1	23.30	0	0.00	23.40	1	4,064	0.02%
2021/08/19	1	22.60	0	0.00	22.45	1	4,956	0.02%
2021/08/17	0	0.00	0.6	22.81	22.65	-0.6	4,959	-0.01%
2021/08/13	6	23.76	1	23.75	23.70	5	4,889	0.10%
2021/08/10	0	0.00	1	26.10	26.10	-1	4,822	-0.02%
2021/08/09	0	0.00	6	26.45	26.40	-6	4,927	-0.12%
2021/08/02	1	26.65	0	0.00	26.75	1	5,642	0.02%
2021/07/29	10	26.80	0	0.00	27.00	10	5,834	0.17%
2021/07/26	3	27.40	0	0.00	27.15	3	6,121	0.05%
2021/07/20	1	26.25	0	0.00	26.15	1	6,343	0.02%
2021/07/19	1	26.75	0	0.00	26.70	1	6,465	0.02%
2021/07/15	0.2	27.10	2.3	27.01	27.15	-2.1	6,934	-0.03%
2021/07/08	4	26.85	2	26.65	27.00	2	7,973	0.03%
2021/07/07	2	27.33	0	0.00	27.15	2	8,035	0.02%
2021/07/06	7	27.62	0	0.00	27.90	7	8,279	0.08%
2021/07/05	3	27.32	0	0.00	27.30	3	8,248	0.04%
2021/07/02	2	27.75	10	27.91	27.40	-8	8,289	-0.10%
2021/07/01	0	0.00	1	27.65	27.20	-1	8,232	-0.01%
2021/06/30	1	26.75	1	27.25	26.85	0	8,230	0.00%
2021/06/29	1	26.90	0	0.00	26.75	1	8,224	0.01%
2021/06/28	2	27.08	0	0.00	27.35	2	8,191	0.02%
2021/06/25	2	26.10	0	0.00	26.60	2	8,008	0.02%
2021/06/22	11	25.00	0	0.00	24.95	11	7,799	0.14%
2021/06/03	1	26.70	0	0.00	26.60	1	7,892	0.01%
2021/06/02	0	0.00	1	26.30	26.65	-1	7,854	-0.01%
2021/06/01	1	27.30	11	27.33	26.25	-10	7,845	-0.13%
2021/05/31	13	25.95	10	25.96	27.20	3	7,429	0.04%
2021/05/25	5	24.70	0	0.00	24.60	5	7,398	0.07%
2021/05/24	15	24.22	12	24.40	24.30	3	7,485	0.04%
2021/05/21	0	0.00	10	23.95	24.30	-10	7,672	-0.13%
2021/05/20	10	24.24	0	0.00	23.75	10	7,710	0.13%
2021/05/13	3	24.43	4	24.33	23.95	-1	7,591	-0.01%
2021/05/12	5	27.34	5	27.25	25.40	0	7,447	0.00%
2021/05/11	0	0.00	5	28.95	28.20	-5	7,199	-0.07%
2021/05/10	0	0.00	1	29.65	29.65	-1	7,058	-0.01%
2021/05/06	3	29.85	0	0.00	29.25	3	6,948	0.04%
2021/05/03	1	29.50	1	29.75	29.40	0	6,560	0.00%
2021/04/29	1	30.45	2	30.30	30.35	-1	6,462	-0.02%
2021/04/27	1	30.50	3	30.40	30.35	-2	6,304	-0.03%
2021/04/26	1	30.90	0	0.00	30.90	1	6,210	0.02%
2021/04/23	1	30.65	1	30.35	31.00	0	6,162	0.00%
2021/04/22	2	31.50	0	0.00	30.85	2	6,064	0.03%
2021/04/21	0	0.00	1	31.60	31.60	-1	5,742	-0.02%
2021/04/20	13	32.03	12	31.79	31.30	1	5,590	0.02%
2021/04/19	0	0.00	7	29.93	30.50	-7	5,129	-0.14%
2021/04/15	0	0.00	6	28.85	29.00	-6	4,857	-0.12%
2021/04/14	0	0.00	10	27.15	27.95	-10	4,665	-0.21%
2021/04/13	6	28.03	0	0.00	27.90	6	4,745	0.13%
2021/04/12	5	28.50	0.1	28.95	28.60	5	4,710	0.11%
2021/04/09	0	0.00	10	27.45	27.40	-10	4,484	-0.22%
2021/04/08	2	27.73	0	0.00	27.80	2	4,667	0.04%
2021/04/07	0	0.00	0.1	27.30	27.55	-0.1	4,676	0.00%
2021/03/22	5	26.15	0	0.00	26.20	5	4,855	0.10%
2021/03/11	0	0.00	20	26.60	26.45	-20	5,104	-0.39%
2021/03/09	1	26.75	0	0.00	26.85	1	5,157	0.02%
2021/03/08	4	26.60	0.1	26.85	26.45	3.9	5,159	0.08%
2021/03/05	0	0.00	0.1	26.80	26.40	-0.1	5,187	0.00%
2021/02/26	4	26.30	0	0.00	26.40	4	5,353	0.07%
2021/02/25	10	26.40	0	0.00	26.35	10	5,335	0.19%
2021/02/24	1	26.80	0	0.00	26.10	1	5,359	0.02%
2021/02/23	0	0.00	10	26.45	27.15	-10	5,300	-0.19%
2021/02/05	0	0.00	1	24.00	23.85	-1	5,229	-0.02%
2021/02/02	0	0.00	5	23.65	23.65	-5	6,169	-0.08%
2021/01/25	0	0.00	1	23.50	23.45	-1	6,134	-0.02%
2021/01/22	5	22.95	1	22.80	22.95	4	6,122	0.07%
2021/01/13	0	0.00	15	24.30	24.30	-15	5,956	-0.25%
2021/01/12	1	24.35	0	0.00	24.30	1	5,919	0.02%
2021/01/07	0	0.00	2	24.15	24.20	-2	5,804	-0.03%
2021/01/06	15	23.70	5	23.55	23.75	10	5,766	0.17%
2021/01/05	1	24.85	2	25.00	24.90	-1	5,570	-0.02%
2020/12/31	10	26.25	55	26.33	25.90	-45	5,408	-0.83%
2020/12/30	10	25.30	8	25.29	25.40	2	5,182	0.04%
2020/12/29	60	24.93	0	0.00	24.80	60	5,092	1.18%
2020/12/28	2	24.95	0	0.00	25.00	2	5,049	0.04%
2020/12/16	0	0.00	0.2	24.15	24.20	-0.2	4,620	-0.01%
2020/12/11	0	0.00	5	24.15	23.65	-5	4,590	-0.11%
2020/12/10	1	24.00	4.8	23.83	24.05	-3.8	4,510	-0.08%
2020/12/09	0	0.00	10	24.00	24.10	-10	4,488	-0.22%
2020/12/08	0	0.00	3	24.27	24.25	-3	4,516	-0.07%
2020/12/07	0	0.00	1	24.65	24.35	-1	4,496	-0.02%
2020/12/04	0	0.00	2	23.60	23.55	-2	4,339	-0.05%
2020/12/03	0	0.00	1	23.60	23.50	-1	4,314	-0.02%
2020/12/02	0	0.00	1	23.60	23.35	-1	4,328	-0.02%
2020/12/01	1	22.80	0	0.00	23.40	1	4,320	0.02%
2020/11/30	0	0.00	5	23.56	23.20	-5	4,324	-0.12%
2020/11/27	0	0.00	3.7	23.05	23.15	-3.7	4,226	-0.09%
2020/11/26	0	0.00	1	22.95	23.15	-1	4,204	-0.02%
2020/11/25	5	22.71	70	22.75	22.75	-65	4,216	-1.54%
2020/11/24	3	22.15	0	0.00	21.85	3	4,111	0.07%
2020/11/23	0	0.00	1	22.20	22.20	-1	4,054	-0.02%
2020/11/20	0	0.00	1	22.10	22.15	-1	3,996	-0.03%
2020/11/18	21	21.75	2	21.65	21.80	19	3,888	0.49%
2020/11/17	0	0.00	31	21.67	22.40	-31	3,741	-0.83%
2020/11/16	13	22.26	10	22.30	21.90	3	3,678	0.08%
2020/11/12	36	22.77	51	22.11	22.20	-15	3,502	-0.43%
2020/11/11	15	20.99	19.3	21.57	22.35	-4.3	3,055	-0.14%
2020/11/10	2	20.40	0	0.00	20.35	2	2,650	0.08%
2020/10/26	0	0.00	20	20.10	20.10	-20	2,643	-0.76%
2020/10/16	1	19.50	0	0.00	19.35	1	2,757	0.04%
2020/10/13	1	19.80	0	0.00	19.90	1	2,814	0.04%
2020/09/25	1	19.00	0	0.00	19.15	1	2,955	0.03%
2020/09/23	0	0.00	0.1	19.85	19.75	-0.1	2,898	0.00%
2020/09/07	0	0.00	2	21.18	20.90	-2	2,849	-0.07%
2020/09/04	0	0.00	2	20.50	20.50	-2	2,833	-0.07%
2020/08/31	0	0.00	1	20.70	20.60	-1	3,093	-0.03%
2020/08/25	0	0.00	1	20.10	20.10	-1	3,226	-0.03%
2020/08/19	0	0.00	2	20.20	20.20	-2	3,318	-0.06%
2020/08/17	0	0.00	3	20.10	20.25	-3	3,357	-0.09%
2020/08/14	0	0.00	3	19.35	19.70	-3	3,370	-0.09%
2020/08/11	0	0.00	5	19.60	19.45	-5	3,430	-0.15%
2020/08/10	0	0.00	1	19.30	19.20	-1	3,439	-0.03%
2020/08/07	1	19.20	0	0.00	19.20	1	3,488	0.03%
2020/07/31	0	0.00	2	18.65	18.50	-2	3,648	-0.05%
2020/07/29	1	18.35	1	18.35	18.35	0	3,711	0.00%
2020/07/28	4	18.49	0	0.00	18.35	4	3,745	0.11%
2020/07/27	30	19.15	0	0.00	18.80	30	3,802	0.79%
2020/07/23	5	20.05	3	20.15	20.00	2	3,961	0.05%
2020/07/22	0	0.00	139	19.86	19.90	-139	4,021	-3.46%	大賣/鉅額交易
2020/07/21	1	19.65	105	19.76	19.70	-104	4,052	-2.57%	大賣/鉅額交易
2020/07/20	2	19.90	48	19.76	19.70	-46	4,062	-1.13%
2020/07/17	0	0.00	30	20.15	20.05	-30	4,050	-0.74%
2020/07/16	0	0.00	101	20.03	19.95	-101	4,119	-2.45%	大賣/鉅額交易
2020/07/15	0	0.00	100	19.90	19.95	-100	4,159	-2.40%
2020/07/14	0	0.00	100	19.95	19.95	-100	4,244	-2.36%
2020/07/10	0	0.00	100	20.06	20.00	-100	4,372	-2.29%
2020/07/09	0	0.00	100	20.42	20.30	-100	4,386	-2.28%
2020/07/08	1	20.65	100	20.46	20.60	-99	4,415	-2.24%
2020/07/07	0	0.00	105	20.42	20.40	-105	4,432	-2.37%	大賣/鉅額交易
2020/07/02	5	20.35	0	0.00	20.45	5	4,675	0.11%
2020/06/15	0	0.00	0.1	20.00	20.00	-0.1	5,660	0.00%
2020/06/11	0	0.00	1	21.00	20.35	-1	5,656	-0.02%
2020/06/10	5	20.85	0	0.00	20.80	5	5,643	0.09%
2020/06/08	5	22.20	0	0.00	21.60	5	5,705	0.09%
2020/06/05	0	0.00	5.3	22.10	22.05	-5.3	5,566	-0.09%
2020/06/04	6	21.60	0	0.00	21.50	6	5,495	0.11%
2020/06/03	10	21.05	1	20.95	21.35	9	5,445	0.17%
2020/05/29	0	0.00	1	20.20	20.15	-1	5,235	-0.02%
2020/05/28	0	0.00	9	20.40	20.25	-9	5,235	-0.17%
2020/05/25	0	0.00	5	19.80	20.05	-5	5,324	-0.09%
2020/05/22	3	20.15	6	20.25	19.90	-3	5,317	-0.06%
2020/05/21	18	20.27	0	0.00	20.30	18	5,294	0.34%
2020/05/20	2	19.95	0	0.00	19.90	2	5,335	0.04%
2020/05/18	3	19.90	4	20.15	19.90	-1	5,376	-0.02%
2020/05/15	3	19.80	0	0.00	19.90	3	5,451	0.06%
2020/05/13	1	20.45	0	0.00	20.45	1	5,717	0.02%
2020/05/12	1	20.70	0	0.00	20.65	1	6,075	0.02%
2020/05/07	1	20.60	0	0.00	20.90	1	6,004	0.02%
2020/05/06	5	20.95	0	0.00	20.65	5	5,996	0.08%
2020/05/05	3	20.50	0	0.00	20.55	3	5,946	0.05%
2020/04/29	0	0.00	200	21.33	21.25	-200	5,843	-3.42%	大賣/鉅額交易
2020/04/27	100	20.00	0	0.00	20.10	100	5,659	1.77%
2020/04/21	0	0.00	80	19.50	19.35	-80	5,495	-1.46%
2020/04/17	103	20.77	1	20.65	20.30	102	5,343	1.91%	大買/鉅額交易
2020/04/14	0	0.00	100	20.45	20.60	-100	5,183	-1.93%
2020/04/13	0	0.00	100	20.53	20.45	-100	5,146	-1.94%
2020/04/10	0	0.00	50	20.30	20.45	-50	5,104	-0.98%
2020/04/06	10	18.90	0	0.00	18.65	10	4,803	0.21%
2020/04/01	2	19.35	0	0.00	19.25	2	4,724	0.04%
2020/03/31	50	19.25	0	0.00	19.40	50	4,670	1.07%
2020/03/30	200	19.43	0	0.00	19.40	200	4,595	4.35%	大買/鉅額交易
2020/03/26	1	18.00	0	0.00	18.05	1	4,280	0.02%
2020/03/24	1	18.15	0	0.00	18.10	1	4,116	0.02%
2020/03/23	1	18.80	0	0.00	18.75	1	3,945	0.03%
2020/03/20	1	20.80	0	0.00	20.80	1	3,850	0.03%
2020/03/19	31	19.89	27	19.69	19.25	4	3,772	0.11%
2020/03/18	1	21.15	0	0.00	21.15	1	3,652	0.03%
2020/03/17	1	21.10	0	0.00	21.20	1	3,617	0.03%
2020/03/16	2	22.43	2	22.05	22.10	0	3,529	0.00%
2020/03/13	52	22.27	0	0.00	22.80	52	3,501	1.49%
2020/03/12	1	24.25	2	24.20	24.35	-1	3,375	-0.03%
2020/03/10	1	25.15	0	0.00	25.60	1	3,275	0.03%
2020/03/09	1	26.00	0	0.00	26.00	1	3,213	0.03%
2020/03/03	0.2	26.80	0	0.00	26.80	0.2	3,112	0.01%
2020/03/02	1	27.05	0	0.00	26.80	1	3,106	0.03%
2020/02/27	2	27.20	4	27.25	27.10	-2	3,075	-0.07%
2020/02/25	2	25.95	0	0.00	26.35	2	2,905	0.07%
2020/02/24	3.2	26.60	0	0.00	26.50	3.2	2,896	0.11%
2020/02/21	1.2	26.63	0	0.00	26.70	1.2	2,894	0.04%
2020/02/20	1	26.35	0	0.00	26.35	1	2,808	0.04%
2020/02/19	0.4	26.25	0	0.00	26.20	0.4	2,774	0.01%
2020/02/18	8	26.15	7	26.07	26.20	1	2,777	0.04%
2020/02/17	4.3	25.88	1	25.60	25.75	3.3	2,729	0.12%
2020/02/14	1	27.00	0	0.00	26.95	1	2,527	0.04%
2020/02/13	4	27.03	0	0.00	27.00	4	2,429	0.16%
2020/02/11	4.2	29.18	0	0.00	29.20	4.2	2,033	0.21%
2020/02/10	2	29.10	0	0.00	29.00	2	2,029	0.10%
2020/02/07	2	29.80	0	0.00	29.75	2	1,996	0.10%
2020/02/03	1.1	28.85	0	0.00	30.20	1.1	1,940	0.06%
2020/01/30	36	30.59	0	0.00	30.00	36	1,871	1.92%
2020/01/08	0	0.00	2	31.85	31.55	-2	1,839	-0.11%
2020/01/07	1	32.15	0	0.00	32.05	1	1,859	0.05%
2020/01/03	1	31.90	0	0.00	31.70	1	1,850	0.05%
2020/01/02	0.1	31.85	11	31.67	31.85	-10.9	1,830	-0.60%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/11/26	1	30.40	0	0.00	30.70	1	1,977	0.05%
2019/11/14	2	30.48	0	0.00	30.45	2	2,555	0.08%
2019/11/12	5	31.63	0	0.00	31.65	5	2,665	0.19%
2019/11/11	5	32.00	0.1	32.05	31.95	4.9	2,830	0.17%
2019/11/05	4	32.40	0	0.00	32.50	4	2,913	0.14%
2019/10/30	2.3	32.50	0	0.00	32.50	2.3	3,019	0.08%
2019/10/24	22	32.64	0	0.00	32.90	22	3,175	0.69%
2019/10/02	0	0.00	0.5	32.90	32.80	-0.5	3,458	-0.02%
2019/10/01	0.4	33.00	0.3	33.00	32.90	0.2	3,487	0.00%
2019/09/27	0.5	32.65	0.4	32.65	32.55	0.1	3,491	0.00%
2019/09/17	0	0.00	1	33.15	33.20	-1	3,816	-0.03%
2019/09/09	1	33.75	0	0.00	33.60	1	4,025	0.02%
2019/09/05	0.1	32.70	0	0.00	32.55	0.1	4,054	0.00%
2019/09/04	0	0.00	4	32.40	32.45	-4	4,067	-0.10%
2019/08/29	32	32.30	0	0.00	32.30	32	4,581	0.70%
2019/08/28	0	0.00	7	32.09	32.10	-7	4,642	-0.15%
2019/08/27	9	37.12	0	0.00	37.00	9	4,509	0.20%
2019/08/22	13	37.40	3	37.52	37.40	10	4,337	0.23%
2019/08/21	2	37.25	5	37.00	37.05	-3	4,326	-0.07%
2019/08/19	1	35.50	0	0.00	35.60	1	4,194	0.02%
2019/08/16	1	34.80	3	35.18	35.70	-2	4,194	-0.05%
2019/08/15	1	35.30	0	0.00	35.15	1	4,162	0.02%
2019/08/14	6	36.84	4	36.20	36.20	2	4,096	0.05%
2019/08/12	1	37.55	2	37.93	37.75	-1	4,007	-0.02%
2019/08/08	1	37.30	0	0.00	37.40	1	4,027	0.02%
2019/08/06	0	0.00	28	36.57	37.50	-28	4,234	-0.66%
2019/07/29	5	39.00	0	0.00	39.05	5	4,234	0.12%
2019/07/25	0.3	39.00	1	38.95	39.00	-0.7	4,182	-0.02%
2019/07/24	0	0.00	1	38.10	38.05	-1	4,131	-0.02%
2019/07/22	0	0.00	1	37.90	37.90	-1	4,159	-0.02%
2019/07/19	2	38.03	1	38.00	38.00	1	4,214	0.02%
2019/07/18	1	38.10	1	38.35	38.60	0	4,137	0.00%
2019/07/15	0	0.00	2	38.83	38.70	-2	4,130	-0.05%
2019/07/12	0	0.00	1	38.35	38.35	-1	4,156	-0.02%
2019/07/11	0	0.00	1	38.10	37.95	-1	4,163	-0.02%
2019/07/10	1	38.10	1	38.20	38.25	0	4,171	0.00%
2019/07/04	1	38.30	0	0.00	38.20	1	4,264	0.02%
2019/07/03	15	38.65	2	38.75	38.25	13	4,305	0.30%
2019/07/02	1	37.75	4	38.15	38.35	-3	4,336	-0.07%
2019/07/01	0	0.00	1	37.65	37.65	-1	4,344	-0.02%
2019/06/28	1	37.25	1	37.30	37.35	0	4,407	0.00%
2019/06/26	0	0.00	1	37.45	37.65	-1	4,381	-0.02%
2019/06/25	3	37.33	2	37.55	37.45	1	4,427	0.02%
2019/06/21	1	37.00	0	0.00	37.20	1	4,633	0.02%
2019/06/20	0	0.00	21	37.26	37.65	-21	4,715	-0.45%
2019/06/18	20	36.45	0	0.00	36.30	20	4,682	0.43%
2019/06/13	1	36.00	0	0.00	36.15	1	4,956	0.02%
2019/06/12	0	0.00	1	34.95	35.20	-1	4,951	-0.02%
2019/06/11	1	35.00	0	0.00	34.85	1	4,956	0.02%
2019/06/06	9	34.82	2	34.90	35.05	7	4,915	0.14%
2019/06/05	3	36.15	0	0.00	35.95	3	4,743	0.06%
2019/05/31	0	0.00	1	37.95	37.90	-1	4,428	-0.02%
2019/05/28	1	37.60	0	0.00	37.60	1	4,671	0.02%
2019/05/20	3	37.02	1	37.35	37.35	2	4,767	0.04%
2019/05/15	5	38.10	0	0.00	38.25	5	4,763	0.10%
2019/05/14	2	38.50	0	0.00	38.35	2	4,743	0.04%
2019/05/13	100	40.10	0	0.00	39.45	100	4,729	2.11%
2019/05/10	100	40.80	0	0.00	40.50	100	4,832	2.07%
2019/05/09	101	41.00	0	0.00	41.00	101	4,828	2.09%	大買/鉅額交易
2019/04/30	5	41.70	0	0.00	42.00	5	5,143	0.10%
2019/04/29	0	0.00	1	41.65	41.40	-1	5,220	-0.02%
2019/04/25	3	41.70	104	41.99	42.00	-101	5,724	-1.76%	大賣/鉅額交易
2019/04/24	2	41.10	0	0.00	40.95	2	5,664	0.04%
2019/04/23	100	41.00	0	0.00	41.05	100	5,659	1.77%
2019/04/18	1	41.05	0	0.00	40.85	1	5,634	0.02%
2019/04/16	0	0.00	1	41.45	41.60	-1	5,629	-0.02%
2019/04/12	1	41.25	1	41.80	40.90	0	5,622	0.00%
2019/04/11	2	41.40	0	0.00	41.25	2	5,562	0.04%
2019/04/09	0	0.00	1	41.85	41.85	-1	5,448	-0.02%
2019/04/03	1	41.10	0	0.00	41.15	1	5,327	0.02%
2019/04/02	1	41.50	0	0.00	41.55	1	5,259	0.02%
2019/03/29	1	41.80	1	41.80	41.80	0	5,177	0.00%
2019/03/27	2	41.98	3	42.13	41.80	-1	5,085	-0.02%
2019/03/26	2	42.90	0	0.00	42.80	2	4,930	0.04%
2019/03/25	5	42.82	1	43.20	43.20	4	4,864	0.08%
2019/03/19	1	42.60	0	0.00	42.55	1	4,594	0.02%
2019/03/18	9	43.76	0	0.00	43.30	9	4,471	0.20%
2019/03/15	0	0.00	1	43.95	44.15	-1	4,393	-0.02%
2019/03/14	3	44.55	0	0.00	44.55	3	4,362	0.07%
2019/03/11	0	0.00	1	44.15	44.20	-1	4,467	-0.02%
2019/03/07	1	44.95	10	44.70	44.50	-9	4,601	-0.20%
2019/03/05	0	0.00	10	44.70	44.80	-10	4,675	-0.21%
2019/03/04	21	44.96	221	45.06	45.30	-200	4,714	-4.24%	大賣/鉅額交易
2019/02/27	0	0.00	10	44.60	44.65	-10	4,739	-0.21%
2019/02/26	2	43.23	2	43.50	43.60	0	4,682	0.00%
2019/02/25	10	43.50	0	0.00	43.35	10	4,701	0.21%
2019/02/21	0	0.00	1	43.90	44.00	-1	4,791	-0.02%
2019/02/14	0	0.00	20	44.15	44.10	-20	4,891	-0.41%
2019/02/12	20	44.50	85	44.76	44.65	-65	4,810	-1.35%
2019/02/11	0	0.00	108	44.46	44.10	-108	4,691	-2.30%	大賣/鉅額交易
2019/01/28	1	41.80	1	42.25	42.95	0	4,402	0.00%
2019/01/25	0.8	43.00	11	43.30	43.05	-10.2	4,326	-0.24%
2019/01/24	6	43.16	46	43.14	43.20	-40	4,321	-0.93%
2019/01/22	0	0.00	2	43.20	43.15	-2	4,259	-0.05%
2019/01/21	0	0.00	9	43.22	42.90	-9	4,184	-0.22%
2019/01/18	14	42.66	5	42.61	42.85	9	4,099	0.22%
2019/01/17	15	41.70	37	41.54	41.60	-22	3,983	-0.55%
2019/01/16	0	0.00	35.8	39.70	39.85	-35.8	3,705	-0.97%
2019/01/14	0	0.00	1	39.70	39.80	-1	3,752	-0.03%
2019/01/11	0	0.00	2	40.10	39.85	-2	3,821	-0.05%
2019/01/09	2	40.23	2	40.05	39.95	0	3,890	0.00%
2019/01/08	0	0.00	3.1	39.35	39.30	-3.1	3,855	-0.08%
2019/01/07	3	38.47	8	38.39	39.00	-5	3,855	-0.13%
2018/12/22	35	39.60	0	0.00	39.60	35	4,231	0.83%
2018/12/18	0	0.00	1	39.30	39.05	-1	4,304	-0.02%
2018/12/13	0	0.00	2	39.70	39.80	-2	4,292	-0.05%
2018/12/05	1	39.25	0	0.00	39.95	1	4,327	0.02%
2018/12/04	0	0.00	2	40.10	40.10	-2	4,330	-0.05%
2018/12/03	1	41.00	1	41.20	41.10	0	4,290	0.00%
2018/11/30	0	0.00	2	41.30	41.05	-2	4,223	-0.05%
2018/11/27	0	0.00	3	40.75	40.55	-3	4,125	-0.07%
2018/11/26	5	39.04	5	40.17	40.50	0	4,104	0.00%
2018/11/23	8	38.94	1	39.40	38.85	7	3,962	0.18%
2018/11/22	0	0.00	1	40.20	39.75	-1	3,907	-0.03%
2018/11/20	1	39.95	6.5	40.18	40.40	-5.5	3,968	-0.14%
2018/11/19	0	0.00	3	39.45	39.70	-3	3,946	-0.08%
2018/11/16	0	0.00	1	38.60	38.50	-1	3,877	-0.03%
2018/11/15	1	38.30	4	38.18	38.90	-3	3,839	-0.08%
2018/11/14	0	0.00	1	36.50	36.45	-1	3,722	-0.03%
2018/11/13	0	0.00	1	36.10	36.50	-1	3,729	-0.03%
2018/11/12	1	36.50	0	0.00	36.45	1	3,741	0.03%
2018/11/09	2	36.60	0	0.00	36.40	2	3,735	0.05%
2018/11/06	2	35.80	0	0.00	35.80	2	3,802	0.05%
2018/11/05	1	35.80	0	0.00	35.80	1	3,815	0.03%
2018/11/01	0	0.00	23	35.34	35.90	-23	3,787	-0.61%
2018/10/30	1	33.90	0	0.00	34.15	1	3,787	0.03%
2018/10/29	1	33.75	0	0.00	33.60	1	3,792	0.03%
2018/10/26	0.4	33.95	0	0.00	33.95	0.4	3,834	0.01%
2018/10/25	17	33.61	3	33.23	33.30	14	3,806	0.37%
2018/10/24	6	35.10	0	0.00	35.15	6	3,716	0.16%
2018/10/23	152	35.83	1	35.95	35.80	151	3,722	4.06%	大買/鉅額交易
2018/10/22	51	36.05	0.4	36.50	36.15	50.6	3,700	1.37%
2018/10/19	7	36.66	3	36.93	36.60	4	3,662	0.11%
2018/10/18	1	37.70	3	37.97	37.80	-2	3,631	-0.06%
2018/10/15	92	37.05	0	0.00	37.20	92	3,495	2.63%
2018/10/12	723	37.33	3	37.25	37.55	720	3,469	20.75%	大買/鉅額交易
2018/10/11	12	37.01	4	37.16	37.00	8	3,431	0.23%
2018/10/09	0	0.00	5	38.60	38.50	-5	3,351	-0.15%
2018/10/08	5	38.90	1	38.60	39.10	4	3,282	0.12%
2018/10/05	10	38.70	0.3	38.40	38.30	9.7	3,221	0.30%
2018/10/04	5	38.55	0.3	38.60	38.50	4.7	3,122	0.15%
2018/10/03	5	38.80	0	0.00	38.70	5	3,071	0.16%
2018/09/27	0.1	39.50	0.6	39.50	39.50	-0.5	2,959	-0.02%
2018/09/26	4	39.50	20	39.55	39.60	-16	2,943	-0.54%
2018/09/25	21	40.07	11	39.85	39.70	10	2,898	0.35%
2018/09/21	0	0.00	1	39.15	39.60	-1	2,861	-0.03%
2018/09/20	1	38.65	0	0.00	38.80	1	2,789	0.04%
2018/09/19	0	0.00	35	39.05	38.90	-35	2,769	-1.26%
2018/09/17	0	0.00	1	39.10	39.10	-1	2,765	-0.04%
2018/09/14	13	39.03	0	0.00	39.15	13	2,766	0.47%
2018/09/13	1	39.05	1	39.45	39.05	0	2,743	0.00%
2018/09/11	0	0.00	1	39.00	38.85	-1	2,707	-0.04%
2018/09/10	1	38.60	0	0.00	38.40	1	2,725	0.04%
2018/09/07	0	0.00	2	39.90	39.80	-2	2,660	-0.08%
2018/09/05	3	40.75	3	40.62	40.80	0	2,579	0.00%
2018/09/04	2	41.08	0	0.00	41.10	2	2,526	0.08%
2018/09/03	0	0.00	2	41.43	41.50	-2	2,499	-0.08%
2018/08/30	1	42.25	2	42.25	42.25	-1	2,391	-0.04%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/28	1	42.35	20	42.36	42.00	-19	2,378	-0.80%
2018/08/27	6	41.85	16	42.04	42.05	-10	2,321	-0.43%
2018/08/24	53	48.02	0	0.00	48.60	53	2,226	2.38%
2018/08/23	1	47.70	2	47.80	47.70	-1	2,152	-0.05%
2018/08/21	2	47.35	1	47.45	47.60	1	2,083	0.05%
2018/08/20	4	47.80	0	0.00	47.90	4	2,026	0.20%
2018/08/17	1	48.10	2	48.45	48.05	-1	1,994	-0.05%
2018/08/16	6	47.92	0	0.00	48.05	6	1,985	0.30%
2018/08/14	0	0.00	8	48.15	48.30	-8	1,978	-0.40%
2018/08/13	3	47.62	0	0.00	47.65	3	1,967	0.15%
2018/08/09	1	48.20	1	48.10	48.35	0	2,052	0.00%
2018/08/08	1	48.60	0	0.00	48.50	1	2,127	0.05%
2018/08/07	1	48.70	2	48.50	48.60	-1	2,175	-0.05%
2018/08/06	5	48.20	0	0.00	48.20	5	2,143	0.23%
2018/08/03	5	47.96	2	48.50	47.85	3	2,223	0.13%
2018/08/02	3	47.98	1	48.30	48.00	2	2,201	0.09%
2018/08/01	7	47.90	0	0.00	47.95	7	2,149	0.33%
2018/07/30	0	0.00	10	47.54	47.70	-10	2,108	-0.47%
2018/07/27	1	46.95	0	0.00	47.00	1	2,054	0.05%
2018/07/25	0	0.00	4	47.35	46.75	-4	2,039	-0.20%
2018/07/09	0	0.00	2	45.95	45.95	-2	2,093	-0.10%
2018/07/03	1	46.20	0	0.00	45.95	1	2,209	0.05%
2018/07/02	1	46.40	0	0.00	46.35	1	2,386	0.04%
2018/06/25	0	0.00	10.5	45.80	45.90	-10.5	2,498	-0.42%
2018/06/20	1	45.85	0	0.00	46.00	1	2,497	0.04%
2018/06/14	0	0.00	1	46.90	47.00	-1	2,523	-0.04%
2018/06/12	2	47.00	0	0.00	47.00	2	2,588	0.08%
2018/06/07	8	47.10	0	0.00	47.00	8	2,631	0.30%
2018/06/01	6	47.60	6	47.97	47.45	0	2,614	0.00%
2018/05/31	4	47.25	2	47.58	48.15	2	2,602	0.08%
2018/05/24	0	0.00	1	47.15	47.00	-1	2,696	-0.04%
2018/05/23	0	0.00	1	47.15	47.20	-1	2,759	-0.04%
2018/05/22	1	46.70	1	47.05	46.90	0	2,774	0.00%
2018/05/18	2	47.05	0	0.00	47.00	2	2,795	0.07%
2018/05/17	1	47.30	1	47.20	47.10	0	2,778	0.00%
2018/05/16	0	0.00	3	46.00	46.00	-3	2,682	-0.11%
2018/05/11	1	44.45	0	0.00	44.20	1	2,732	0.04%
2018/05/07	0	0.00	0.5	42.60	42.60	-0.5	2,780	-0.02%
2018/04/24	0	0.00	2	42.40	42.45	-2	3,245	-0.06%
2018/04/23	1	43.35	0	0.00	43.20	1	3,286	0.03%
2018/04/18	6	43.25	0	0.00	43.50	6	3,618	0.17%
2018/04/16	3	43.93	0	0.00	44.10	3	4,081	0.07%
2018/04/13	0.1	44.45	0	0.00	44.45	0.1	4,213	0.00%
2018/04/10	1.2	43.58	0	0.00	43.70	1.2	4,737	0.03%
2018/04/03	1	42.70	0	0.00	43.00	1	5,123	0.02%
2018/03/31	0	0.00	56	47.00	46.70	-56	4,963	-1.13%
2018/03/30	1	48.30	1	48.60	48.30	0	4,888	0.00%
2018/03/27	1	48.00	0	0.00	48.00	1	4,975	0.02%
2018/03/26	1	47.35	2	47.78	47.80	-1	5,002	-0.02%
2018/03/23	0.1	47.30	0	0.00	47.30	0.1	5,017	0.00%
2018/03/22	1.2	47.66	1	48.55	47.75	0.2	5,075	0.00%
2018/03/21	5	48.25	0	0.00	47.90	5	5,077	0.10%
2018/03/20	1	48.25	0	0.00	48.25	1	5,063	0.02%
2018/03/19	1	48.35	1	48.75	48.70	0	5,084	0.00%
2018/03/15	1	49.15	0	0.00	49.35	1	5,040	0.02%
2018/03/14	1	49.25	1	49.50	49.50	0	5,095	0.00%
2018/03/13	1	49.45	1	49.80	49.80	0	5,113	0.00%
2018/03/09	0	0.00	2	49.10	49.65	-2	5,154	-0.04%
2018/03/08	1	49.00	1	49.35	49.00	0	5,174	0.00%
2018/03/07	1	48.85	1	49.15	49.00	0	5,191	0.00%
2018/03/01	1	49.40	0	0.00	49.50	1	5,431	0.02%
2018/02/09	0.1	45.80	1	45.80	45.80	-0.9	6,226	-0.01%
2018/02/01	2.1	48.61	2	48.53	48.35	0.1	6,972	0.00%
2018/01/31	3	48.73	1	49.15	49.15	2	6,969	0.03%
2018/01/30	1	49.45	0	0.00	49.15	1	6,975	0.01%
2018/01/26	1	48.65	1	49.25	49.25	0	7,162	0.00%
2018/01/25	1	49.25	0	0.00	49.00	1	7,330	0.01%
2018/01/24	0	0.00	2	49.68	49.75	-2	7,334	-0.03%
2018/01/23	2	49.90	2	49.63	49.05	0	7,383	0.00%
2018/01/22	5	48.70	0	0.00	49.65	5	7,431	0.07%
2018/01/19	4	49.54	0	0.00	48.80	4	7,448	0.05%
2018/01/17	0	0.00	10	51.50	51.30	-10	7,320	-0.14%
2018/01/15	0	0.00	12	52.23	52.10	-12	7,246	-0.17%
2018/01/12	1	51.70	1	51.20	51.00	0	7,130	0.00%
2018/01/11	2	50.15	4	50.35	50.60	-2	7,076	-0.03%
2018/01/10	3	51.03	25.3	50.75	51.00	-22.3	6,986	-0.32%
2018/01/09	2	49.45	11	49.80	49.80	-9	6,664	-0.14%
2018/01/08	1	49.70	1	49.95	49.35	0	6,553	0.00%
2018/01/04	0	0.00	1	47.70	46.95	-1	6,194	-0.02%
2018/01/03	0	0.00	1	46.40	46.70	-1	6,255	-0.02%
2018/01/02	2	44.80	5	45.84	47.00	-3	6,158	-0.05%