國際中橡 (2104)-中國信託-三重券商分點個股進出

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
17.70
漲跌
▼0.15
漲幅
-0.84%
成交量
590張
產業
上市橡膠類股
483人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/04/29	1	17.85	4	17.81	18.00	-3	1,545	-0.19%
2024/04/26	1	17.60	0	0.00	17.55	1	1,535	0.07%
2024/04/24	0	0.00	3	17.65	17.55	-3	1,525	-0.20%
2024/04/23	0	0.00	3	17.60	17.60	-3	1,557	-0.19%
2024/04/18	6	17.51	0	0.00	17.50	6	1,558	0.39%
2024/04/10	0	0.00	3	17.60	17.60	-3	1,509	-0.20%
2024/04/09	0	0.00	2	17.50	17.50	-2	1,503	-0.13%
2024/03/29	0	0.00	2	17.25	17.25	-2	1,466	-0.14%
2024/03/27	2	17.15	0	0.00	17.35	2	1,462	0.14%
2024/03/25	1	17.05	0	0.00	17.05	1	1,439	0.07%
2024/03/21	1	16.85	0	0.00	17.00	1	1,450	0.07%
2024/03/20	1	16.95	0	0.00	16.85	1	1,439	0.07%
2024/03/18	0	0.00	3	17.25	17.15	-3	1,395	-0.22%
2024/03/15	2	17.40	0	0.00	17.35	2	1,353	0.15%
2024/03/14	1	17.65	0	0.00	17.60	1	1,327	0.08%
2024/03/13	0	0.00	4	17.71	17.65	-4	1,320	-0.30%
2024/03/12	0	0.00	1	17.65	17.60	-1	1,305	-0.08%
2024/03/11	2	17.55	3	17.60	17.60	-1	1,264	-0.08%
2024/03/08	2	17.75	0	0.00	17.60	2	1,248	0.16%
2024/03/07	4	17.75	1	17.55	17.75	3	1,234	0.24%
2024/03/06	10	17.50	0	0.00	17.60	10	1,194	0.84%
2024/03/01	1	18.10	3	18.10	18.15	-2	1,104	-0.18%
2024/02/27	0	0.00	3.1	18.20	18.20	-3.1	1,080	-0.29%
2024/02/16	0	18.40	0	0.00	18.40	0	1,065	0.00%
2024/02/02	1	18.50	0	0.00	18.45	1	1,039	0.10%
2024/01/23	1	18.20	0	0.00	18.25	1	980	0.10%
2024/01/22	10	18.25	0	0.00	18.20	10	970	1.03%
2024/01/17	10	18.50	0	0.00	18.30	10	944	1.06%
2024/01/16	0	0.00	35	18.67	18.60	-35	915	-3.82%
2024/01/15	7	19.00	0	0.00	18.90	7	892	0.78%
2024/01/11	1	19.00	0	0.00	19.00	1	920	0.11%
2023/12/27	0	0.00	1	19.45	19.45	-1	1,020	-0.10%
2023/12/21	0	0.00	1	19.55	19.45	-1	1,033	-0.10%
2023/12/20	0	0.00	0.1	19.50	19.40	-0.1	1,049	-0.01%
2023/12/19	7	19.39	0	0.00	19.35	7	1,066	0.66%
2023/12/15	5	19.60	0	0.00	19.65	5	1,091	0.46%
2023/12/14	4	19.53	0	0.00	19.50	4	1,109	0.36%
2023/12/12	2	19.50	0	0.00	19.45	2	1,108	0.18%
2023/12/11	9	19.71	0	0.00	19.70	9	1,098	0.82%
2023/12/06	0	0.00	5	19.80	19.80	-5	1,106	-0.45%
2023/12/04	5	19.88	0	0.00	19.90	5	1,102	0.45%
2023/11/23	0	0.00	8	20.00	20.00	-8	1,155	-0.69%
2023/10/23	0.2	19.50	0	0.00	19.30	0.2	1,923	0.01%
2023/10/19	1	19.35	0	0.00	19.25	1	1,919	0.05%
2023/10/18	0	0.00	2	19.55	19.35	-2	1,929	-0.10%
2023/10/06	8	19.85	0	0.00	19.75	8	2,026	0.39%
2023/09/25	0	0.00	1	20.25	20.35	-1	2,211	-0.05%
2023/09/15	1	20.10	0	0.00	20.05	1	2,622	0.04%
2023/09/08	0	0.00	2	20.05	20.05	-2	3,956	-0.05%
2023/08/31	0.2	20.30	0	0.00	20.15	0.2	4,060	0.00%
2023/08/22	3	19.57	1	19.65	19.75	2	4,239	0.05%
2023/08/21	2	19.55	2	19.75	19.75	0	4,234	0.00%
2023/08/18	2	19.58	1	19.65	19.75	1	4,256	0.02%
2023/08/15	10	19.65	0	0.00	19.60	10	4,329	0.23%
2023/08/14	2	19.80	1	19.65	19.60	1	4,307	0.02%
2023/08/09	0	0.00	1	20.75	20.70	-1	4,239	-0.02%
2023/08/02	0	0.00	7	21.39	21.40	-7	4,266	-0.16%
2023/08/01	0	0.00	5	20.90	20.95	-5	4,211	-0.12%
2023/07/31	5	20.85	0	0.00	20.80	5	4,215	0.12%
2023/07/28	22	20.66	1	20.65	20.65	21	4,152	0.51%
2023/07/26	0	0.00	1	20.10	20.00	-1	4,051	-0.02%
2023/07/25	0	0.00	30	20.00	20.00	-30	4,045	-0.74%
2023/07/24	0	0.00	20	20.00	19.90	-20	4,040	-0.49%
2023/07/21	0	20.20	0	0.00	20.10	0	4,032	0.00%
2023/07/19	1	20.40	0	0.00	20.05	1	4,035	0.02%
2023/07/18	1	20.35	0	0.00	20.40	1	4,034	0.02%
2023/07/17	5.5	20.32	0	0.00	20.35	5.5	4,028	0.14%
2023/07/13	1	20.35	0	0.00	20.25	1	4,034	0.02%
2023/07/07	0	0.00	1	20.55	20.60	-1	4,070	-0.02%
2023/07/06	1	20.85	1	20.70	20.75	0	4,060	0.00%
2023/07/04	2	21.30	0	0.00	21.30	2	3,975	0.05%
2023/07/03	5	21.74	14	21.85	21.45	-9	3,973	-0.23%
2023/06/30	7	21.49	2	21.25	21.50	5	3,943	0.13%
2023/06/29	3	21.20	0	0.00	21.30	3	3,953	0.08%
2023/06/28	73	21.62	0	0.00	21.60	73	3,889	1.88%
2023/06/27	0	0.00	5	21.95	21.70	-5	3,773	-0.13%
2023/06/20	11	21.93	0.1	21.85	21.85	10.9	3,601	0.30%
2023/06/19	16	22.97	7	23.76	22.95	9	3,350	0.27%
2023/06/16	0	0.00	1	22.40	22.40	-1	2,625	-0.04%
2023/06/15	5	20.40	0	0.00	20.40	5	2,380	0.21%
2023/06/08	0	0.00	11	20.51	20.50	-11	2,379	-0.46%
2023/06/01	0	0.00	1	20.20	20.20	-1	2,341	-0.04%
2023/05/18	1	20.00	0	0.00	20.05	1	2,158	0.05%
2023/05/12	11	19.89	0	0.00	19.75	11	2,096	0.52%
2023/05/11	11	19.89	0	0.00	19.80	11	2,065	0.53%
2023/05/10	1	20.35	0	0.00	20.30	1	2,009	0.05%
2023/05/09	15	20.52	0	0.00	20.35	15	2,005	0.75%
2023/05/08	2	20.55	3	20.70	20.70	-1	1,966	-0.05%
2023/05/05	2	20.35	0	0.00	20.30	2	1,882	0.11%
2023/05/03	3	20.30	4	20.33	20.35	-1	1,912	-0.05%
2023/05/02	0	0.00	0.2	20.05	20.15	-0.2	1,896	-0.01%
2023/04/28	0	0.00	0.1	20.05	20.00	-0.1	1,877	-0.01%
2023/04/18	1	20.10	0	0.00	20.15	1	1,761	0.06%
2023/04/11	0	0.00	1	19.90	19.90	-1	1,624	-0.06%
2023/04/07	0	0.00	11	19.70	19.80	-11	1,600	-0.69%
2023/04/06	1.5	19.70	0	0.00	19.75	1.5	1,595	0.09%
2023/03/31	0	0.00	1	19.75	19.75	-1	1,576	-0.06%
2023/03/30	7	19.87	0	0.00	19.80	7	1,561	0.45%
2023/03/29	0	20.40	0	0.00	20.15	0	1,501	0.00%
2023/03/24	0	20.20	0	0.00	20.35	0	1,531	0.00%
2023/03/23	0	0.00	10	19.95	19.95	-10	1,503	-0.67%
2023/03/21	0	0.00	3	19.95	19.95	-3	1,554	-0.19%
2023/03/20	0	19.70	0	0.00	19.80	0	1,534	0.00%
2023/03/16	3	19.53	0	0.00	19.60	3	1,527	0.20%
2023/03/14	2	19.88	0	0.00	19.90	2	1,530	0.13%
2023/03/13	10	19.90	0	0.00	20.00	10	1,545	0.65%
2023/03/07	0	0.00	2	20.80	20.80	-2	1,539	-0.13%
2023/02/20	0	0.00	1	21.00	20.95	-1	1,676	-0.06%
2023/02/17	0	0.00	1	20.50	20.60	-1	1,669	-0.06%
2023/02/02	0	0.00	1	20.65	20.50	-1	1,672	-0.06%
2023/02/01	0	0.00	1	20.20	20.20	-1	1,634	-0.06%
2023/01/09	0	0.00	2	19.85	19.90	-2	1,589	-0.13%
2022/12/30	0	0.00	7	19.40	19.45	-7	1,610	-0.43%
2022/12/21	0	0.00	1	19.30	19.25	-1	1,665	-0.06%
2022/12/20	2	19.38	0	0.00	19.15	2	1,670	0.12%
2022/12/19	1	19.50	0	0.00	19.45	1	1,677	0.06%
2022/12/16	2	19.45	0	0.00	19.45	2	1,682	0.12%
2022/12/15	4	20.00	0	0.00	19.95	4	1,637	0.24%
2022/11/18	0	0.00	1	20.90	20.75	-1	1,419	-0.07%
2022/11/17	8	20.96	0	0.00	20.90	8	1,406	0.57%
2022/11/16	0.5	20.30	0	0.00	20.25	0.5	1,301	0.04%
2022/10/13	2	18.85	0	0.00	18.85	2	1,449	0.14%
2022/09/01	0	0.00	1	20.60	20.60	-1	1,619	-0.06%
2022/08/18	1	20.80	0	0.00	20.80	1	1,673	0.06%
2022/08/17	0	0.00	1	21.10	21.05	-1	1,686	-0.06%
2022/08/16	0	0.00	1	20.55	20.50	-1	1,655	-0.06%
2022/08/11	0	0.00	1	20.30	20.35	-1	1,641	-0.06%
2022/08/03	6	20.03	0	0.00	20.00	6	1,983	0.30%
2022/07/29	0	0.00	2	20.15	20.40	-2	2,011	-0.10%
2022/07/28	0	0.00	4	20.00	20.10	-4	2,016	-0.20%
2022/07/22	1	19.90	1	19.90	19.95	0	2,047	0.00%
2022/07/06	0	0.00	3	19.70	19.25	-3	2,725	-0.11%
2022/07/04	0	0.00	10	19.05	19.15	-10	2,793	-0.36%
2022/06/17	10	19.83	0	0.00	19.90	10	2,929	0.34%
2022/06/16	2	20.15	0	0.00	20.05	2	2,933	0.07%
2022/06/13	10	20.58	0	0.00	20.55	10	3,032	0.33%
2022/06/10	10	21.15	7	21.15	21.15	3	3,022	0.10%
2022/06/09	10	21.51	0	0.00	21.35	10	3,057	0.33%
2022/06/08	8	21.35	0	0.00	21.40	8	3,066	0.26%
2022/06/06	2	21.25	0	0.00	21.30	2	3,153	0.06%
2022/06/02	0	0.00	2	21.18	21.20	-2	3,199	-0.06%
2022/05/30	2	21.35	0	0.00	21.30	2	3,314	0.06%
2022/05/26	0	0.00	2	21.15	20.85	-2	3,523	-0.06%
2022/05/25	2	20.95	0	0.00	20.95	2	3,538	0.06%
2022/05/20	4	21.20	0	0.00	21.15	4	3,531	0.11%
2022/05/16	0	0.00	3	20.80	20.75	-3	3,535	-0.08%
2022/05/13	1	20.60	0	0.00	20.50	1	3,464	0.03%
2022/05/12	0	0.00	23	21.02	20.55	-23	3,380	-0.68%
2022/05/11	0	0.00	1	21.85	21.70	-1	3,285	-0.03%
2022/05/09	0	0.00	9	22.38	22.40	-9	3,239	-0.28%
2022/05/05	0	0.00	1	23.35	23.30	-1	3,222	-0.03%
2022/05/04	1	23.20	0	0.00	23.20	1	3,213	0.03%
2022/04/25	0	0.00	1	23.40	23.15	-1	3,228	-0.03%
2022/04/22	0	0.00	12	23.56	23.85	-12	3,213	-0.37%
2022/04/21	1	23.80	0	0.00	23.60	1	3,232	0.03%
2022/04/20	1	23.45	3	23.42	23.60	-2	3,225	-0.06%
2022/04/19	1	23.15	5	23.40	23.35	-4	3,225	-0.12%
2022/04/18	8	23.15	0	0.00	23.10	8	3,337	0.24%
2022/04/15	4	23.43	16	23.59	23.35	-12	3,323	-0.36%
2022/04/14	12	23.99	0	0.00	23.90	12	3,280	0.37%
2022/04/13	30	24.17	3	24.00	24.10	27	3,230	0.84%
2022/04/12	1	26.00	0	0.00	26.25	1	2,933	0.03%
2022/04/11	0	0.00	1	26.10	26.00	-1	2,961	-0.03%
2022/04/08	1	26.70	0	0.00	26.60	1	2,974	0.03%
2022/04/07	1	27.35	2	27.20	26.85	-1	2,972	-0.03%
2022/04/01	2	27.68	0	0.00	27.75	2	3,115	0.06%
2022/03/25	1	27.90	0	0.00	27.85	1	3,405	0.03%
2022/03/24	0	28.00	1	28.30	28.25	-1	3,569	-0.03%
2022/03/23	1	27.90	2	27.90	28.00	-1	3,550	-0.03%
2022/03/22	6	27.88	0	0.00	28.05	6	3,544	0.17%
2022/03/21	0	0.00	2	28.25	27.90	-2	3,517	-0.06%
2022/03/18	0	0.00	6	28.13	27.85	-6	3,532	-0.17%
2022/03/14	5	27.40	1	27.35	27.65	4	3,421	0.12%
2022/03/11	6	27.10	0	0.00	27.15	6	3,384	0.18%
2022/03/10	0	0.00	3	27.25	27.15	-3	3,385	-0.09%
2022/03/09	1	26.75	5	26.75	27.00	-4	3,369	-0.12%
2022/03/08	1	26.40	5	26.15	26.30	-4	3,351	-0.12%
2022/03/07	5	26.61	0	0.00	26.45	5	3,332	0.15%
2022/03/01	7	26.94	0	0.00	27.10	7	3,312	0.21%
2022/02/25	2	25.25	0	0.00	25.50	2	3,145	0.06%
2022/02/24	0.3	25.60	0	0.00	25.25	0.3	3,158	0.01%
2022/01/26	1	24.75	0	0.00	24.65	1	4,542	0.02%
2022/01/25	2	24.58	32	24.64	24.50	-30	4,553	-0.66%
2022/01/24	4	24.80	7	24.61	24.90	-3	4,576	-0.07%
2022/01/21	1	25.20	0	0.00	25.05	1	4,585	0.02%
2022/01/19	0.4	26.00	0	0.00	25.65	0.4	4,825	0.01%
2022/01/11	12	26.21	0	0.00	26.10	12	4,887	0.25%
2022/01/10	2	27.23	5	27.39	27.35	-3	4,752	-0.06%
2022/01/07	1	27.65	10	27.50	27.40	-9	4,739	-0.19%
2022/01/05	0	0.00	11	27.35	27.35	-11	4,695	-0.23%
2022/01/04	2	27.58	0	0.00	27.45	2	4,670	0.04%
2022/01/03	59	27.93	102	27.91	27.80	-43	4,644	-0.93%	大賣/
2021/12/30	4	28.21	0	0.00	28.20	4	4,595	0.09%
2021/12/29	15	28.33	38	27.91	28.25	-23	4,561	-0.50%
2021/12/28	1	27.60	12	27.67	27.60	-11	4,427	-0.25%
2021/12/27	23	27.64	4	27.74	27.70	19	4,414	0.43%
2021/12/24	12	27.68	0	0.00	27.50	12	4,348	0.28%
2021/12/22	1	27.25	15	27.40	27.20	-14	4,240	-0.33%
2021/12/20	0	0.00	40	27.25	27.60	-40	4,084	-0.98%
2021/12/17	3	26.95	0	0.00	26.85	3	3,884	0.08%
2021/12/14	10	26.80	30	26.70	26.65	-20	3,844	-0.52%
2021/12/13	160	27.27	1	27.20	27.15	159	3,803	4.18%	大買/鉅額交易
2021/12/09	1	26.25	0	0.00	26.25	1	3,716	0.03%
2021/12/02	0	0.00	10	25.65	25.40	-10	3,611	-0.28%
2021/11/29	0	0.00	2	25.50	25.70	-2	3,555	-0.06%
2021/11/23	1	26.80	4	26.75	26.80	-3	3,505	-0.09%
2021/11/22	0	0.00	1	26.75	26.75	-1	3,487	-0.03%
2021/11/18	0	0.00	100	26.28	26.35	-100	3,426	-2.92%
2021/11/17	0	0.00	82.1	26.52	26.45	-82.1	3,379	-2.43%
2021/11/16	0	0.00	3	26.92	26.80	-3	3,302	-0.09%
2021/11/15	322	29.06	138	28.64	28.45	184	3,102	5.93%	大買/大賣/鉅額交易
2021/11/09	5	24.76	0	0.00	24.65	5	2,650	0.19%
2021/11/03	0	0.00	3	24.55	24.55	-3	2,653	-0.11%
2021/10/29	1	23.95	0	0.00	24.00	1	2,579	0.04%
2021/10/28	14	24.32	0	0.00	24.30	14	2,545	0.55%
2021/10/26	10	24.85	0	0.00	24.55	10	2,506	0.40%
2021/10/14	0	0.00	2	22.70	22.55	-2	2,521	-0.08%
2021/10/13	2	22.45	25	22.78	22.55	-23	2,536	-0.91%
2021/10/08	0	0.00	5	23.10	23.05	-5	2,611	-0.19%
2021/10/07	0	0.00	23	22.86	23.05	-23	2,635	-0.87%
2021/10/06	3	22.62	5	22.75	22.50	-2	2,671	-0.07%
2021/10/04	2	22.90	0	0.00	22.55	2	2,724	0.07%
2021/09/27	0	0.00	2	23.55	23.80	-2	3,134	-0.06%
2021/09/24	2	23.55	0	0.00	23.30	2	3,253	0.06%
2021/09/23	0.2	23.00	0	0.00	23.20	0.2	3,296	0.01%
2021/09/22	5	23.15	0	0.00	23.05	5	3,379	0.15%
2021/09/16	0	0.00	15	23.95	24.00	-15	3,778	-0.40%
2021/09/15	20	23.88	0	0.00	23.75	20	3,821	0.52%
2021/09/14	20	23.80	0	0.00	23.85	20	3,865	0.52%
2021/09/13	15	23.88	0	0.00	23.75	15	3,901	0.38%
2021/09/02	1	23.00	1	23.05	23.00	0	4,044	0.00%
2021/08/31	0	0.00	1	23.05	23.40	-1	4,064	-0.02%
2021/08/30	2	23.13	0	0.00	23.25	2	4,112	0.05%
2021/08/27	0	0.00	1	23.40	23.40	-1	4,154	-0.02%
2021/08/26	1	22.80	0	0.00	22.80	1	4,216	0.02%
2021/08/23	1	22.80	0	0.00	22.85	1	4,947	0.02%
2021/08/20	1	22.35	1	22.15	22.40	0	4,957	0.00%
2021/08/19	2	22.65	1	23.05	22.45	1	4,956	0.02%
2021/08/18	1	22.80	0	0.00	23.30	1	4,944	0.02%
2021/08/17	2	22.80	0	0.00	22.65	2	4,959	0.04%
2021/08/16	4	22.63	0	0.00	22.75	4	4,960	0.08%
2021/08/13	2	23.78	13	23.59	23.70	-11	4,889	-0.22%
2021/08/11	1	25.55	0	0.00	25.30	1	4,796	0.02%
2021/08/04	0	0.00	1.6	26.90	27.00	-1.6	5,446	-0.03%
2021/08/03	0.6	26.90	0	0.00	26.90	0.6	5,587	0.01%
2021/07/29	1	26.95	0	0.00	27.00	1	5,834	0.02%
2021/07/28	0	0.00	0.1	26.45	26.40	-0.1	5,891	0.00%
2021/07/26	1	26.95	0	0.00	27.15	1	6,121	0.02%
2021/07/23	19	26.53	0	0.00	27.25	19	6,201	0.31%
2021/07/22	12	26.10	0	0.00	26.10	12	6,194	0.19%
2021/07/21	0	0.00	1	25.70	25.65	-1	6,281	-0.02%
2021/07/16	1	27.30	0	0.00	26.90	1	6,793	0.01%
2021/07/14	5	26.41	0	0.00	26.30	5	7,418	0.07%
2021/07/13	2	26.53	0	0.00	26.40	2	7,633	0.03%
2021/07/12	1	26.70	0	0.00	26.55	1	7,685	0.01%
2021/07/08	1	26.70	2	26.85	27.00	-1	7,973	-0.01%
2021/07/06	1	27.80	5	27.57	27.90	-4	8,279	-0.05%
2021/07/05	2	27.40	1.9	27.48	27.30	0.1	8,248	0.00%
2021/07/02	2	27.50	2	27.85	27.40	0	8,289	0.00%
2021/07/01	4	27.30	0	0.00	27.20	4	8,232	0.05%
2021/06/30	0.1	26.90	0	0.00	26.85	0.1	8,230	0.00%
2021/06/29	2	27.23	3	26.95	26.75	-1	8,224	-0.01%
2021/06/28	7	27.15	0	0.00	27.35	7	8,191	0.09%
2021/06/25	2	26.90	2	26.65	26.60	0	8,008	0.00%
2021/06/22	0	0.00	6.3	25.14	24.95	-6.3	7,799	-0.08%
2021/06/21	5	24.90	1	24.85	24.55	4	7,785	0.05%
2021/06/15	1	25.35	0	0.00	25.40	1	7,827	0.01%
2021/06/11	0	0.00	2	25.70	25.55	-2	7,864	-0.03%
2021/06/04	1	26.30	11	26.42	26.30	-10	7,903	-0.13%
2021/06/03	3	26.80	3	26.65	26.60	0	7,892	0.00%
2021/06/02	14	26.55	7	26.65	26.65	7	7,854	0.09%
2021/06/01	4	26.58	0	0.00	26.25	4	7,845	0.05%
2021/05/25	0	0.00	1	24.75	24.60	-1	7,398	-0.01%
2021/05/21	1	24.30	0	0.00	24.30	1	7,672	0.01%
2021/05/19	7	24.03	0	0.00	24.20	7	7,722	0.09%
2021/05/17	0	0.00	3	22.80	22.45	-3	7,820	-0.04%
2021/05/14	2	24.55	2	23.85	23.85	0	7,719	0.00%
2021/05/13	10.2	24.55	2	23.95	23.95	8.2	7,591	0.11%
2021/05/12	21	26.48	34.3	26.41	25.40	-13.3	7,447	-0.18%
2021/05/11	18	29.32	0	0.00	28.20	18	7,199	0.25%
2021/05/10	5	29.52	1	29.65	29.65	4	7,058	0.06%
2021/05/07	7	29.11	0	0.00	29.20	7	7,022	0.10%
2021/05/06	8	29.47	19	29.74	29.25	-11	6,948	-0.16%
2021/05/05	22	29.43	4	29.05	28.85	18	6,810	0.26%
2021/05/04	12	28.27	15.5	28.67	28.45	-3.5	6,730	-0.05%
2021/05/03	15	29.73	8	29.40	29.40	7	6,560	0.11%
2021/04/29	1	30.00	6	30.23	30.35	-5	6,462	-0.08%
2021/04/28	6	30.63	2	30.65	30.55	4	6,347	0.06%
2021/04/27	9	30.40	1	30.25	30.35	8	6,304	0.13%
2021/04/26	2.3	30.82	0	0.00	30.90	2.3	6,210	0.04%
2021/04/23	4	30.74	2	30.65	31.00	2	6,162	0.03%
2021/04/22	37	31.99	109	31.31	30.85	-72	6,064	-1.19%	大賣/
2021/04/21	3	31.52	4.9	31.42	31.60	-1.9	5,742	-0.03%
2021/04/20	95	31.65	66.4	31.59	31.30	28.6	5,590	0.51%
2021/04/19	18	30.00	10	30.10	30.50	8	5,129	0.16%
2021/04/16	0	0.00	24	29.01	29.00	-24	4,918	-0.49%
2021/04/15	15	29.01	6	29.08	29.00	9	4,857	0.19%
2021/04/14	0	27.80	9	27.61	27.95	-9	4,665	-0.19%
2021/04/13	10	28.40	5	28.60	27.90	5	4,745	0.11%
2021/04/12	19	28.79	7	29.25	28.60	12	4,710	0.25%
2021/04/09	5	27.45	1	27.30	27.40	4	4,484	0.09%
2021/04/08	2	27.85	3	27.87	27.80	-1	4,667	-0.02%
2021/04/07	14	27.28	0	0.00	27.55	14	4,676	0.30%
2021/04/06	2	26.80	1	26.75	27.15	1	4,616	0.02%
2021/04/01	2	26.53	4	26.45	26.50	-2	4,535	-0.04%
2021/03/31	7	26.38	0	0.00	26.45	7	4,523	0.15%
2021/03/30	5	26.15	105	26.16	26.25	-100	4,548	-2.20%	大賣/
2021/03/26	0	25.95	0	0.00	25.85	0	4,652	0.00%
2021/03/24	0	26.20	0	0.00	25.85	0	4,837	0.00%
2021/03/22	7	25.36	0	0.00	26.20	7	4,855	0.14%
2021/03/19	9	25.45	0.6	25.62	25.60	8.4	4,806	0.17%
2021/03/18	2	25.90	0	0.00	25.85	2	4,804	0.04%
2021/03/17	1	25.95	2	25.95	25.90	-1	4,877	-0.02%
2021/03/16	0	0.00	2.3	26.19	26.10	-2.3	4,887	-0.05%
2021/03/15	52	26.07	0	0.00	26.10	52	4,923	1.06%
2021/03/12	4	26.36	3	26.25	26.20	1	4,963	0.02%
2021/03/11	5	26.62	0	0.00	26.45	5	5,104	0.10%
2021/03/10	1	26.80	0	0.00	26.85	1	5,109	0.02%
2021/03/05	22	26.37	1	27.00	26.40	21	5,187	0.40%
2021/03/04	69	26.23	0	0.00	26.25	69	5,162	1.34%
2021/03/03	0	0.00	180	25.88	26.30	-180	5,179	-3.48%	大賣/鉅額交易
2021/03/02	71	26.10	0	0.00	26.00	71	5,244	1.35%
2021/02/25	0	0.00	90	26.34	26.35	-90	5,335	-1.69%
2021/02/24	115	26.38	0	0.00	26.10	115	5,359	2.15%	大買/鉅額交易
2021/02/23	53	26.65	0	0.00	27.15	53	5,300	1.00%
2021/02/22	5	26.00	55	25.76	25.70	-50	5,112	-0.98%
2021/02/19	1	25.80	0	0.00	25.50	1	5,208	0.02%
2021/02/17	105	24.80	0	0.00	24.85	105	5,232	2.01%	大買/鉅額交易
2021/02/03	0	0.00	1.2	23.89	23.80	-1.2	6,137	-0.02%
2021/02/01	1	23.45	0	0.00	23.50	1	6,162	0.02%
2021/01/29	0	0.00	3	23.40	23.15	-3	6,153	-0.05%
2021/01/25	2	23.40	0	0.00	23.45	2	6,134	0.03%
2021/01/21	3	22.50	1	22.50	22.55	2	6,111	0.03%
2021/01/20	3	23.07	4	23.05	22.75	-1	6,077	-0.02%
2021/01/18	2	23.40	0	0.00	23.30	2	6,016	0.03%
2021/01/15	1	23.50	1	23.60	23.50	0	5,988	0.00%
2021/01/14	6	24.06	0.1	24.05	24.05	5.9	5,978	0.10%
2021/01/13	1	24.30	0	0.00	24.30	1	5,956	0.02%
2021/01/12	0	0.00	24	24.47	24.30	-24	5,919	-0.41%
2021/01/08	6.2	24.25	0	0.00	23.75	6.2	5,828	0.11%
2021/01/06	6	23.68	1	23.70	23.75	5	5,766	0.09%
2020/12/31	3	25.75	5	26.02	25.90	-2	5,408	-0.04%
2020/12/30	0	0.00	7.6	25.17	25.40	-7.6	5,182	-0.15%
2020/12/25	3	24.75	1	24.75	24.80	2	5,003	0.04%
2020/12/23	1.6	24.20	6	24.35	24.15	-4.4	4,901	-0.09%
2020/12/22	7	24.92	0	0.00	23.90	7	4,867	0.14%
2020/12/21	14	24.91	1	25.05	25.15	13	4,813	0.27%
2020/12/17	5	24.40	0	0.00	24.20	5	4,656	0.11%
2020/12/16	7	24.14	1	24.10	24.20	6	4,620	0.13%
2020/12/14	0	0.00	1	23.80	24.15	-1	4,629	-0.02%
2020/12/11	1	23.65	12	23.67	23.65	-11	4,590	-0.24%
2020/12/10	0	0.00	4	23.90	24.05	-4	4,510	-0.09%
2020/12/09	3	24.05	0	0.00	24.10	3	4,488	0.07%
2020/12/08	1	24.05	0	0.00	24.25	1	4,516	0.02%
2020/12/07	1	24.85	2	24.60	24.35	-1	4,496	-0.02%
2020/12/04	3	23.62	5	23.61	23.55	-2	4,339	-0.05%
2020/12/03	5	23.40	2	23.60	23.50	3	4,314	0.07%
2020/12/02	0	0.00	1	23.30	23.35	-1	4,328	-0.02%
2020/11/30	8	23.29	8	23.49	23.20	0	4,324	0.00%
2020/11/27	11	23.09	0	0.00	23.15	11	4,226	0.26%
2020/11/26	0	0.00	11	23.01	23.15	-11	4,204	-0.26%
2020/11/25	4	22.95	5	22.95	22.75	-1	4,216	-0.02%
2020/11/24	3	22.20	0	0.00	21.85	3	4,111	0.07%
2020/11/23	0	0.00	0.1	22.30	22.20	-0.1	4,054	0.00%
2020/11/20	0	0.00	3	21.70	22.15	-3	3,996	-0.08%
2020/11/19	3	21.70	0	0.00	21.70	3	3,912	0.08%
2020/11/18	0	0.00	11	21.65	21.80	-11	3,888	-0.28%
2020/11/17	0	0.00	11	22.00	22.40	-11	3,741	-0.29%
2020/11/16	4	22.00	0	0.00	21.90	4	3,678	0.11%
2020/11/12	26	22.80	5	22.61	22.20	21	3,502	0.60%
2020/11/11	1	22.05	1	22.35	22.35	0	3,055	0.00%
2020/10/23	3	19.60	0	0.00	20.00	3	2,638	0.11%
2020/10/06	0	0.00	2	20.05	20.20	-2	2,813	-0.07%
2020/09/29	1	19.40	0	0.00	19.35	1	2,891	0.03%
2020/09/24	2	18.95	0	0.00	19.00	2	2,949	0.07%
2020/09/23	1	19.80	1	20.25	19.75	0	2,898	0.00%
2020/09/18	1	20.75	0	0.00	20.75	1	2,835	0.04%
2020/09/14	1	20.30	0	0.00	20.25	1	2,849	0.04%
2020/09/10	0.8	20.75	2.3	20.88	20.75	-1.5	2,802	-0.05%
2020/09/04	5	20.40	0	0.00	20.50	5	2,833	0.18%
2020/08/27	5	20.15	0	0.00	20.10	5	3,165	0.16%
2020/08/25	0	0.00	1	20.00	20.10	-1	3,226	-0.03%
2020/08/21	0	0.00	2	20.10	20.10	-2	3,270	-0.06%
2020/08/20	0	0.00	4	20.08	19.35	-4	3,301	-0.12%
2020/08/19	0	0.00	2	20.25	20.20	-2	3,318	-0.06%
2020/08/18	1	20.00	1	20.00	20.15	0	3,334	0.00%
2020/08/14	2	19.80	0	0.00	19.70	2	3,370	0.06%
2020/08/13	0	0.00	20	19.25	19.25	-20	3,372	-0.59%
2020/08/10	1	19.25	6	19.25	19.20	-5	3,439	-0.15%
2020/08/04	0	0.00	15	18.97	19.15	-15	3,611	-0.42%
2020/07/31	1	18.50	0	0.00	18.50	1	3,648	0.03%
2020/07/29	2	18.55	0	0.00	18.35	2	3,711	0.05%
2020/07/28	5	18.50	5.1	18.50	18.35	-0.1	3,745	0.00%
2020/07/27	1	19.05	0	0.00	18.80	1	3,802	0.03%
2020/07/21	10	19.75	0	0.00	19.70	10	4,052	0.25%
2020/07/20	2	19.65	0	0.00	19.70	2	4,062	0.05%
2020/07/14	3	19.90	0	0.00	19.95	3	4,244	0.07%
2020/07/10	0	0.00	2	20.13	20.00	-2	4,372	-0.05%
2020/07/03	1	20.35	10	20.35	20.40	-9	4,600	-0.20%
2020/07/02	0	0.00	0.1	20.40	20.45	-0.1	4,675	0.00%
2020/06/24	0	0.00	15	20.35	20.30	-15	4,965	-0.30%
2020/06/19	0	0.00	5	20.77	20.75	-5	5,313	-0.09%
2020/06/15	2	20.05	2	20.00	20.00	0	5,660	0.00%
2020/06/12	4	19.86	0	0.00	19.95	4	5,675	0.07%
2020/06/11	5	20.80	1	20.75	20.35	4	5,656	0.07%
2020/06/09	0	0.00	10	21.20	21.20	-10	5,684	-0.18%
2020/06/08	12	21.79	1	21.75	21.60	11	5,705	0.19%
2020/06/05	1	22.05	10	21.75	22.05	-9	5,566	-0.16%
2020/06/04	4	21.40	11	21.26	21.50	-7	5,495	-0.13%
2020/06/03	0	0.00	20	21.00	21.35	-20	5,445	-0.37%
2020/06/02	1	20.50	0	0.00	20.50	1	5,285	0.02%
2020/06/01	0	0.00	5	20.30	20.30	-5	5,257	-0.10%
2020/05/27	35	20.58	0	0.00	20.30	35	5,247	0.67%
2020/05/19	0	0.00	1	20.05	20.10	-1	5,362	-0.02%
2020/05/14	20	19.95	0	0.00	19.90	20	5,659	0.35%
2020/05/11	2	21.30	0	0.00	21.30	2	6,023	0.03%
2020/05/08	1	21.10	0	0.00	21.00	1	6,010	0.02%
2020/05/06	2	20.80	0	0.00	20.65	2	5,996	0.03%
2020/04/29	11	21.42	0	0.00	21.25	11	5,843	0.19%
2020/04/24	0	0.00	2	19.35	19.50	-2	5,579	-0.04%
2020/04/23	2	19.65	2	19.55	19.55	0	5,542	0.00%
2020/04/21	22	19.57	16	20.14	19.35	6	5,495	0.11%
2020/04/20	0	0.00	5	20.40	20.35	-5	5,398	-0.09%
2020/04/17	5	20.60	0	0.00	20.30	5	5,343	0.09%
2020/04/15	0	0.00	4	20.45	20.35	-4	5,220	-0.08%
2020/04/14	0	0.00	5	20.60	20.60	-5	5,183	-0.10%
2020/04/10	0	0.00	0.1	20.45	20.45	-0.1	5,104	0.00%
2020/04/09	9	20.30	1	20.50	20.50	8	5,094	0.16%
2020/04/08	16	19.29	0	0.00	19.90	16	5,005	0.32%
2020/04/07	4	18.95	0	0.00	18.95	4	4,891	0.08%
2020/03/30	5	19.15	0	0.00	19.40	5	4,595	0.11%
2020/03/25	3	18.35	0	0.00	18.45	3	4,219	0.07%
2020/03/24	12	18.30	0	0.00	18.10	12	4,116	0.29%
2020/03/23	2	18.75	0	0.00	18.75	2	3,945	0.05%
2020/03/17	0.2	21.20	1	21.65	21.20	-0.8	3,617	-0.02%
2020/03/16	1	22.60	0	0.00	22.10	1	3,529	0.03%
2020/03/13	1.3	22.28	2	22.10	22.80	-0.7	3,501	-0.02%
2020/03/12	0	0.00	33	25.05	24.35	-33	3,375	-0.98%
2020/03/11	1	25.80	0	0.00	25.60	1	3,294	0.03%
2020/03/10	6	25.43	0	0.00	25.60	6	3,275	0.18%
2020/03/06	0	0.00	1	26.95	26.80	-1	3,165	-0.03%
2020/03/04	0	0.00	3	26.57	26.50	-3	3,135	-0.10%
2020/03/02	0	0.00	1	26.95	26.80	-1	3,106	-0.03%
2020/02/27	2	27.10	2	27.43	27.10	0	3,075	0.00%
2020/02/26	12	26.63	0	0.00	26.60	12	2,931	0.41%
2020/02/25	3	26.45	0	0.00	26.35	3	2,905	0.10%
2020/02/24	2	26.50	0	0.00	26.50	2	2,896	0.07%
2020/02/21	1	26.70	0	0.00	26.70	1	2,894	0.03%
2020/02/20	0	0.00	1	26.40	26.35	-1	2,808	-0.04%
2020/02/19	1	26.45	0	0.00	26.20	1	2,774	0.04%
2020/02/18	0	0.00	5	25.65	26.20	-5	2,777	-0.18%
2020/02/17	10	25.89	0	0.00	25.75	10	2,729	0.37%
2020/02/14	1	27.05	4	27.25	26.95	-3	2,527	-0.12%
2020/02/13	20.5	27.02	16	26.91	27.00	4.5	2,429	0.19%
2020/02/11	1	29.25	0	0.00	29.20	1	2,033	0.05%
2020/02/10	1	29.20	1	29.10	29.00	0	2,029	0.00%
2020/02/06	2	30.20	0	0.00	30.15	2	1,965	0.10%
2020/02/05	1	29.90	0	0.00	30.10	1	1,967	0.05%
2020/02/04	9	30.24	0	0.00	30.10	9	1,954	0.46%
2020/02/03	8	29.33	0	0.00	30.20	8	1,940	0.41%
2020/01/30	3	30.10	0	0.00	30.00	3	1,871	0.16%
2020/01/20	0	0.00	2	31.80	31.75	-2	1,797	-0.11%
2020/01/13	0	0.00	1	31.50	31.65	-1	1,814	-0.06%
2020/01/10	0.5	31.30	0	0.00	31.30	0.5	1,828	0.03%
2020/01/08	0	0.00	20	31.95	31.55	-20	1,839	-1.09%
2020/01/07	0	0.00	4	32.05	32.05	-4	1,859	-0.22%
2019/12/31	0	0.00	2	31.35	31.40	-2	1,802	-0.11%
2019/12/25	0	0.00	1	30.95	31.00	-1	1,793	-0.06%
2019/12/24	0	0.00	2	31.03	31.10	-2	1,839	-0.11%
2019/12/20	5	30.70	1	30.70	30.75	4	1,836	0.22%
2019/12/19	0	0.00	5	30.70	30.75	-5	1,819	-0.27%
2019/12/13	0	0.00	2	30.80	30.85	-2	1,766	-0.11%
2019/12/12	0	0.00	2	30.75	30.65	-2	1,764	-0.11%
2019/12/11	0	0.00	2.3	30.66	30.65	-2.3	1,772	-0.13%
2019/11/26	0	0.00	1	30.45	30.70	-1	1,977	-0.05%
2019/11/25	2	30.60	0	0.00	30.70	2	2,127	0.09%
2019/11/21	5	30.15	2	30.10	30.10	3	2,328	0.13%
2019/11/20	26	30.20	0	0.00	30.20	26	2,358	1.10%
2019/11/19	12	30.26	1	30.45	30.40	11	2,419	0.45%
2019/11/18	3.3	30.61	0	0.00	30.75	3.3	2,531	0.13%
2019/11/15	3	30.35	0	0.00	30.45	3	2,541	0.12%
2019/11/14	7	30.74	0	0.00	30.45	7	2,555	0.27%
2019/11/13	5	31.10	2	31.05	31.10	3	2,582	0.12%
2019/11/12	1	31.60	0.4	31.75	31.65	0.6	2,665	0.02%
2019/11/11	0	0.00	3	32.00	31.95	-3	2,830	-0.11%
2019/11/08	5	32.25	0	0.00	32.25	5	2,845	0.18%
2019/11/04	0	0.00	1	32.40	32.40	-1	2,930	-0.03%
2019/10/31	0	0.00	2	32.65	32.75	-2	3,000	-0.07%
2019/10/30	5	32.35	5	32.45	32.50	0	3,019	0.00%
2019/10/29	2	32.45	0	0.00	32.35	2	3,069	0.07%
2019/10/28	3	32.37	0	0.00	32.40	3	3,105	0.10%
2019/10/21	0.9	32.95	0	0.00	32.95	0.9	3,274	0.03%
2019/10/17	1	32.25	0	0.00	32.30	1	3,363	0.03%
2019/10/16	2	31.70	2	31.98	31.95	0	3,402	0.00%
2019/10/14	2	32.20	0	0.00	32.15	2	3,346	0.06%
2019/10/08	3	32.80	0	0.00	32.75	3	3,356	0.09%
2019/10/07	1	32.65	0	0.00	32.70	1	3,377	0.03%
2019/10/03	3	32.65	0	0.00	32.70	3	3,445	0.09%
2019/10/02	0.5	32.90	0	0.00	32.80	0.5	3,458	0.01%
2019/09/27	4	32.60	0	0.00	32.55	4	3,491	0.11%
2019/09/25	0.3	33.30	0	0.00	33.15	0.3	3,567	0.01%
2019/09/23	3	33.20	0	0.00	33.25	3	3,693	0.08%
2019/09/20	4	33.20	0	0.00	33.20	4	3,722	0.11%
2019/09/12	1	33.50	0	0.00	33.40	1	3,960	0.03%
2019/09/10	2	33.20	1	33.25	33.40	1	4,025	0.02%
2019/09/04	2	32.30	0	0.00	32.45	2	4,067	0.05%
2019/08/30	5	32.39	0	0.00	32.15	5	4,340	0.12%
2019/08/29	1	32.35	0	0.00	32.30	1	4,581	0.02%
2019/08/28	12	32.16	1	32.40	32.10	11	4,642	0.24%
2019/08/26	0	0.00	6	36.90	37.25	-6	4,401	-0.14%
2019/08/22	0	0.00	2	37.50	37.40	-2	4,337	-0.05%
2019/08/21	2	36.98	5	37.10	37.05	-3	4,326	-0.07%
2019/08/20	4	35.43	0	0.00	35.45	4	4,205	0.10%
2019/08/16	3	35.00	2	35.60	35.70	1	4,194	0.02%
2019/08/15	5	35.25	1	35.55	35.15	4	4,162	0.10%
2019/08/14	5	36.37	3	36.25	36.20	2	4,096	0.05%
2019/08/13	1	37.70	0	0.00	37.55	1	3,994	0.03%
2019/08/01	1	38.60	1	38.40	38.30	0	4,287	0.00%
2019/07/30	1	38.65	6	38.65	38.60	-5	4,232	-0.12%
2019/07/29	6	39.31	0	0.00	39.05	6	4,234	0.14%
2019/07/24	1	38.00	0	0.00	38.05	1	4,131	0.02%
2019/07/23	3	37.90	0	0.00	37.95	3	4,142	0.07%
2019/07/22	0	0.00	2	37.80	37.90	-2	4,159	-0.05%
2019/07/16	1	38.50	0	0.00	38.50	1	4,124	0.02%
2019/07/15	1	38.75	5	38.80	38.70	-4	4,130	-0.10%
2019/07/02	1	38.10	0	0.00	38.35	1	4,336	0.02%
2019/07/01	1	37.60	0	0.00	37.65	1	4,344	0.02%
2019/06/28	3	37.12	0	0.00	37.35	3	4,407	0.07%
2019/06/26	1	37.65	3	37.57	37.65	-2	4,381	-0.05%
2019/06/24	2	37.35	0	0.00	37.20	2	4,549	0.04%
2019/06/21	2	37.35	0	0.00	37.20	2	4,633	0.04%
2019/06/20	30	37.50	1	37.45	37.65	29	4,715	0.62%
2019/06/19	0	0.00	2	36.90	36.95	-2	4,674	-0.04%
2019/06/18	1	36.50	0	0.00	36.30	1	4,682	0.02%
2019/06/17	2	36.00	0	0.00	36.15	2	4,766	0.04%
2019/06/11	2	34.85	0	0.00	34.85	2	4,956	0.04%
2019/06/06	3	34.87	0	0.00	35.05	3	4,915	0.06%
2019/06/05	11	35.99	0	0.00	35.95	11	4,743	0.23%
2019/05/23	2	37.00	0	0.00	37.00	2	4,742	0.04%
2019/05/22	1	37.90	0	0.00	37.55	1	4,740	0.02%
2019/05/14	2	37.75	0	0.00	38.35	2	4,743	0.04%
2019/05/13	3	39.58	1	40.00	39.45	2	4,729	0.04%
2019/05/09	0	0.00	1	41.40	41.00	-1	4,828	-0.02%
2019/05/03	1	42.10	0	0.00	42.15	1	5,016	0.02%
2019/04/19	6	41.00	0	0.00	41.10	6	5,643	0.11%
2019/04/17	3	41.85	0	0.00	41.60	3	5,639	0.05%
2019/04/16	1	41.60	0	0.00	41.60	1	5,629	0.02%
2019/04/08	2	41.25	0	0.00	41.10	2	5,399	0.04%
2019/04/03	2	41.15	0	0.00	41.15	2	5,327	0.04%
2019/04/02	6	41.77	1	41.80	41.55	5	5,259	0.10%
2019/03/28	1	42.15	2	42.20	42.00	-1	5,149	-0.02%
2019/03/27	7	41.94	7	42.39	41.80	0	5,085	0.00%
2019/03/26	2	42.85	0	0.00	42.80	2	4,930	0.04%
2019/03/25	3	43.20	3	42.37	43.20	0	4,864	0.00%
2019/03/22	1	43.20	0	0.00	42.70	1	4,771	0.02%
2019/03/21	1	42.95	0	0.00	43.00	1	4,752	0.02%
2019/03/20	6	42.75	1	43.35	43.15	5	4,710	0.11%
2019/03/15	0	0.00	1	43.95	44.15	-1	4,393	-0.02%
2019/03/12	0	0.00	1	44.60	44.60	-1	4,432	-0.02%
2019/03/11	0	0.00	1	44.15	44.20	-1	4,467	-0.02%
2019/03/08	5	44.10	2	44.15	44.15	3	4,558	0.07%
2019/03/06	0	0.00	1	45.10	44.85	-1	4,630	-0.02%
2019/03/05	10	45.00	0	0.00	44.80	10	4,675	0.21%
2019/02/27	3	44.63	0	0.00	44.65	3	4,739	0.06%
2019/02/25	0	0.00	1	43.50	43.35	-1	4,701	-0.02%
2019/02/11	3	43.35	1	43.95	44.10	2	4,691	0.04%
2019/01/28	0	0.00	3	42.05	42.95	-3	4,402	-0.07%
2019/01/24	0	0.00	1	43.10	43.20	-1	4,321	-0.02%
2019/01/23	1	43.00	0	0.00	43.15	1	4,306	0.02%
2019/01/22	3	43.10	0	0.00	43.15	3	4,259	0.07%
2019/01/21	2	43.05	2	42.90	42.90	0	4,184	0.00%
2019/01/18	2	42.55	3	42.77	42.85	-1	4,099	-0.02%
2019/01/17	4	41.78	3	41.95	41.60	1	3,983	0.02%
2019/01/16	0	39.85	0	39.85	39.85	0	3,705	0.00%
2019/01/15	0	39.80	0	0.00	39.80	0	3,715	0.00%
2019/01/14	0	0.00	0	39.80	39.80	0	3,752	0.00%
2019/01/11	0	39.85	0	0.00	39.85	0	3,821	0.00%
2019/01/10	0	0.00	0	40.00	40.05	0	3,871	0.00%
2019/01/09	0	39.85	0	0.00	39.95	0	3,890	0.00%
2019/01/07	1	38.41	0	39.00	39.00	1	3,855	0.03%
2019/01/03	0	38.60	0	0.00	38.55	0	3,934	0.00%
2018/12/28	0	0.00	2	39.20	38.95	-2	4,057	-0.05%
2018/12/27	0	39.25	0	0.00	39.30	0	4,161	0.00%
2018/12/22	2	39.60	0	0.00	39.60	2	4,231	0.05%
2018/12/20	0	0.00	0	39.05	39.05	0	4,238	0.00%
2018/12/19	0	39.25	0	0.00	39.25	0	4,272	0.00%
2018/12/06	0	0.00	1	39.35	39.30	-1	4,344	-0.02%
2018/11/29	0	0.00	1	41.65	41.40	-1	4,210	-0.02%
2018/11/28	1	41.15	1	41.40	41.05	0	4,160	0.00%
2018/11/26	0	0.00	5	39.25	40.50	-5	4,104	-0.12%
2018/11/23	5	38.95	0	0.00	38.85	5	3,962	0.13%
2018/11/19	1	39.55	0	0.00	39.70	1	3,946	0.03%
2018/11/16	1	38.75	0	0.00	38.50	1	3,877	0.03%
2018/11/15	6	38.39	6	38.65	38.90	0	3,839	0.00%
2018/11/01	1	35.10	0	0.00	35.90	1	3,787	0.03%
2018/10/25	5	33.61	0	0.00	33.30	5	3,806	0.13%
2018/10/22	1	36.10	0	0.00	36.15	1	3,700	0.03%
2018/10/18	1	37.70	0	0.00	37.80	1	3,631	0.03%
2018/10/15	2	37.13	0	0.00	37.20	2	3,495	0.06%
2018/10/12	1	37.25	0	0.00	37.55	1	3,469	0.03%
2018/10/11	2	37.00	0	0.00	37.00	2	3,431	0.06%
2018/10/09	1	38.50	0	0.00	38.50	1	3,351	0.03%
2018/10/08	2	38.60	0	0.00	39.10	2	3,282	0.06%
2018/10/03	1	38.85	0	0.00	38.70	1	3,071	0.03%
2018/10/02	1	39.20	0	0.00	39.10	1	3,034	0.03%
2018/09/27	0	0.00	5	39.70	39.50	-5	2,959	-0.17%
2018/09/25	0	0.00	24	39.85	39.70	-24	2,898	-0.83%
2018/09/18	2	38.80	0	0.00	38.90	2	2,760	0.07%
2018/09/14	2	38.98	0	0.00	39.15	2	2,766	0.07%
2018/09/13	21	39.15	0	0.00	39.05	21	2,743	0.77%
2018/08/24	0	0.00	1	48.05	48.60	-1	2,226	-0.04%
2018/08/08	0	0.00	40	48.58	48.50	-40	2,127	-1.88%
2018/08/06	0	0.00	20	47.90	48.20	-20	2,143	-0.93%
2018/08/03	10	48.10	0	0.00	47.85	10	2,223	0.45%
2018/08/02	50	48.24	0	0.00	48.00	50	2,201	2.27%
2018/07/16	0	0.00	2	46.60	46.60	-2	2,043	-0.10%
2018/07/06	2	45.00	2	45.25	45.15	0	2,096	0.00%
2018/07/02	1	46.40	0	0.00	46.35	1	2,386	0.04%
2018/06/19	2	46.13	0	0.00	46.25	2	2,518	0.08%
2018/06/13	1	46.85	0	0.00	47.15	1	2,557	0.04%
2018/06/12	1	46.95	0	0.00	47.00	1	2,588	0.04%
2018/06/07	2	47.00	0	0.00	47.00	2	2,631	0.08%
2018/06/06	0	0.00	10	47.00	46.95	-10	2,646	-0.38%
2018/05/30	0	0.00	3	46.60	47.15	-3	2,566	-0.12%
2018/05/29	0	0.00	4	46.88	46.85	-4	2,569	-0.16%
2018/05/28	0	0.00	1	46.95	46.85	-1	2,597	-0.04%
2018/05/24	2	47.35	0	0.00	47.00	2	2,696	0.07%
2018/05/23	2	46.85	2	46.95	47.20	0	2,759	0.00%
2018/05/22	5	46.60	0	0.00	46.90	5	2,774	0.18%
2018/05/18	1	46.90	0	0.00	47.00	1	2,795	0.04%
2018/05/17	2	46.05	0	0.00	47.10	2	2,778	0.07%
2018/05/16	5	45.94	0	0.00	46.00	5	2,682	0.19%
2018/05/15	0	0.00	8	45.04	45.30	-8	2,661	-0.30%
2018/05/14	6	44.78	5	44.80	44.65	1	2,733	0.04%
2018/05/11	4	44.33	0	0.00	44.20	4	2,732	0.15%
2018/05/09	0	0.00	2	42.45	42.75	-2	2,733	-0.07%
2018/05/08	2	42.70	0	0.00	42.80	2	2,754	0.07%
2018/05/07	2	42.40	0	0.00	42.60	2	2,780	0.07%
2018/05/04	1	42.55	0	0.00	42.75	1	2,800	0.04%
2018/04/13	0	44.45	0	0.00	44.45	0	4,213	0.00%
2018/04/09	1	43.50	0	0.00	43.40	1	4,896	0.02%
2018/03/31	0	0.00	18.5	46.71	46.70	-18.5	4,963	-0.37%
2018/03/30	0	0.00	1	48.40	48.30	-1	4,888	-0.02%
2018/03/29	3	47.80	0	0.00	48.00	3	4,894	0.06%
2018/03/26	1	46.95	0	0.00	47.80	1	5,002	0.02%
2018/03/23	0	0.00	3	47.05	47.30	-3	5,017	-0.06%
2018/03/20	3	48.08	0	0.00	48.25	3	5,063	0.06%
2018/03/19	4	48.40	0	0.00	48.70	4	5,084	0.08%
2018/03/14	2	49.35	0	0.00	49.50	2	5,095	0.04%
2018/03/12	0	0.00	10	49.90	49.90	-10	5,113	-0.20%
2018/03/08	1	49.15	2	49.10	49.00	-1	5,174	-0.02%
2018/02/07	0	0.00	5	46.50	46.00	-5	6,914	-0.07%
2018/02/06	2	45.15	0	0.00	45.00	2	6,896	0.03%
2018/02/01	3	48.57	2	48.35	48.35	1	6,972	0.01%
2018/01/25	0	0.00	10	49.38	49.00	-10	7,330	-0.14%
2018/01/24	0	0.00	1	49.80	49.75	-1	7,334	-0.01%
2018/01/19	0	0.00	5	49.15	48.80	-5	7,448	-0.07%
2018/01/18	5	51.80	0	0.00	49.80	5	7,338	0.07%
2018/01/16	4	51.90	0	0.00	51.20	4	7,271	0.06%
2018/01/15	2	51.40	1	52.10	52.10	1	7,246	0.01%
2018/01/10	11	50.95	10	50.60	51.00	1	6,986	0.01%
2018/01/09	12	49.25	15.1	48.70	49.80	-3.1	6,664	-0.05%
2018/01/05	3	47.32	0	0.00	47.80	3	6,289	0.05%
2018/01/02	15	45.30	1	46.25	47.00	14	6,158	0.23%