國際中橡 (2104)-凱基-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/04/08	0	0.00	4	17.15	17.15	-4	1,478	-0.27%
2024/03/19	1	17.15	0	0.00	17.10	1	1,407	0.07%
2024/03/18	0	17.15	0	17.35	17.15	0	1,395	0.00%
2024/03/15	2	17.38	0	0.00	17.35	2	1,353	0.15%
2024/03/12	1.1	17.60	0	0.00	17.60	1.1	1,305	0.08%
2024/03/04	0.1	18.05	20.2	18.00	17.95	-20.2	1,125	-1.79%
2024/02/26	1	18.25	0	0.00	18.25	1	1,069	0.09%
2024/01/31	0	0.00	40	18.80	18.80	-40	1,011	-3.95%
2024/01/24	0	0.00	20	18.50	18.35	-20	988	-2.02%
2024/01/23	0	0.00	20	18.30	18.25	-20	980	-2.04%
2024/01/22	0	0.00	20	18.20	18.20	-20	970	-2.06%
2024/01/19	0	0.00	40	18.25	18.25	-40	953	-4.20%
2024/01/18	0	0.00	20	18.20	18.20	-20	949	-2.11%
2024/01/15	1	19.00	0	0.00	18.90	1	892	0.11%
2024/01/04	1	19.40	0	0.00	19.30	1	949	0.11%
2023/12/20	3	19.42	0	0.00	19.40	3	1,049	0.29%
2023/12/08	0	19.70	0	0.00	19.75	0	1,108	0.00%
2023/11/15	1	19.60	0	0.00	19.80	1	1,169	0.09%
2023/11/14	2	19.40	0	0.00	19.40	2	1,161	0.17%
2023/11/13	2	19.33	0	0.00	19.30	2	1,187	0.17%
2023/11/10	1	19.30	0	0.00	19.30	1	1,213	0.08%
2023/11/09	1	19.40	0	0.00	19.35	1	1,241	0.08%
2023/11/08	1	19.50	0	0.00	19.45	1	1,294	0.08%
2023/11/07	1	19.55	0	0.00	19.45	1	1,312	0.08%
2023/11/02	1	19.30	0	0.00	19.35	1	1,405	0.07%
2023/11/01	1	19.10	40	19.20	19.15	-39	1,451	-2.69%
2023/10/30	1	19.45	0	0.00	19.40	1	1,645	0.06%
2023/10/27	1	19.45	0.3	19.35	19.45	0.7	1,672	0.04%
2023/10/24	1	19.50	0	0.00	19.55	1	1,912	0.05%
2023/10/20	0	0.00	10	19.10	19.25	-10	1,929	-0.52%
2023/10/19	0	0.00	35	19.35	19.25	-35	1,919	-1.82%
2023/10/18	50	19.45	0	0.00	19.35	50	1,929	2.59%
2023/10/17	6	19.78	100	19.56	19.60	-94	1,936	-4.85%
2023/10/11	30	19.77	0	0.00	19.80	30	1,999	1.50%
2023/10/06	100	19.78	0	0.00	19.75	100	2,026	4.93%
2023/10/03	1	20.05	0	0.00	19.90	1	2,061	0.05%
2023/09/28	0	0.00	1	20.30	20.15	-1	2,114	-0.05%
2023/09/21	1	20.05	0	0.00	20.15	1	2,308	0.04%
2023/09/20	1	20.40	0	0.00	20.35	1	2,417	0.04%
2023/09/19	1	20.50	0	0.00	20.50	1	2,477	0.04%
2023/09/13	1	20.20	0	0.00	20.25	1	3,638	0.03%
2023/09/12	1	20.00	0	0.00	20.00	1	3,890	0.03%
2023/09/11	1	20.05	0	0.00	19.90	1	3,919	0.03%
2023/09/08	1	20.10	6	20.20	20.05	-5	3,956	-0.13%
2023/09/07	0	0.00	0	20.00	20.00	0	3,978	0.00%
2023/09/01	3	20.25	0	0.00	20.25	3	4,052	0.07%
2023/08/29	3	19.90	0	0.00	19.90	3	4,098	0.07%
2023/08/28	1	19.70	0	0.00	19.75	1	4,098	0.02%
2023/08/08	2	20.98	0	0.00	20.90	2	4,260	0.05%
2023/08/07	1	21.00	0	0.00	21.15	1	4,307	0.02%
2023/08/04	1	21.70	0	0.00	21.30	1	4,278	0.02%
2023/08/02	2	21.53	0	0.00	21.40	2	4,266	0.05%
2023/07/27	1	20.30	0	0.00	20.35	1	4,038	0.02%
2023/07/17	1	20.35	0	0.00	20.35	1	4,028	0.02%
2023/06/29	1	21.30	0	0.00	21.30	1	3,953	0.03%
2023/06/26	0	0.00	14	22.19	22.10	-14	3,712	-0.38%
2023/06/21	0	0.00	1	21.90	21.90	-1	3,667	-0.03%
2023/06/19	0	0.00	1	22.90	22.95	-1	3,350	-0.03%
2023/06/16	0	0.00	70	22.16	22.40	-70	2,625	-2.67%
2023/05/22	20	20.55	2	20.50	20.50	18	2,255	0.80%
2023/05/19	0	20.05	0	0.00	20.15	0	2,172	0.00%
2023/05/04	2	20.20	0	0.00	20.20	2	1,893	0.11%
2023/04/17	1	20.20	0	0.00	20.15	1	1,743	0.06%
2023/04/14	1	20.15	0	0.00	20.15	1	1,732	0.06%
2023/04/12	0	0.00	0	20.05	20.10	0	1,665	0.00%
2023/03/24	1	20.35	0.1	20.40	20.35	0.9	1,531	0.06%
2023/03/22	0	0.00	0	20.05	20.05	0	1,511	0.00%
2023/03/21	0.1	19.90	0	0.00	19.95	0.1	1,554	0.01%
2023/03/20	0	19.85	0	0.00	19.80	0	1,534	0.00%
2023/03/08	0	20.75	0	0.00	20.75	0	1,547	0.00%
2023/02/24	2	20.88	0	0.00	20.80	2	1,575	0.13%
2023/02/21	1	20.90	0	0.00	20.90	1	1,663	0.06%
2023/02/20	1	20.95	0.1	20.89	20.95	1	1,676	0.06%
2023/02/16	1	20.30	0	0.00	20.35	1	1,708	0.06%
2023/02/15	1	20.45	0	0.00	20.20	1	1,735	0.06%
2023/02/14	1	20.30	0	0.00	20.35	1	1,743	0.06%
2023/02/09	1	20.45	0	0.00	20.50	1	1,748	0.06%
2023/02/08	1	20.55	0	0.00	20.50	1	1,746	0.06%
2023/02/07	1	20.65	0	0.00	20.70	1	1,726	0.06%
2023/02/03	1	20.60	0	0.00	20.60	1	1,695	0.06%
2023/02/02	1	20.55	0.1	20.51	20.50	0.9	1,672	0.06%
2023/02/01	1	20.15	0.1	20.15	20.20	1	1,634	0.06%
2023/01/31	1	19.95	0	0.00	19.80	1	1,601	0.06%
2023/01/30	1	19.80	0	0.00	19.75	1	1,578	0.06%
2023/01/16	1	19.80	0	0.00	19.80	1	1,560	0.06%
2023/01/13	1	19.85	0	0.00	19.90	1	1,573	0.06%
2023/01/11	1	19.80	0	0.00	19.80	1	1,586	0.06%
2023/01/09	1	19.90	0.1	20.00	19.90	0.9	1,589	0.06%
2023/01/03	1	19.40	0	0.00	19.40	1	1,614	0.06%
2022/12/23	0	0.00	3	19.60	19.60	-3	1,650	-0.18%
2022/12/20	0.1	19.30	0	0.00	19.15	0.1	1,670	0.01%
2022/12/12	0.3	20.60	0	0.00	20.70	0.3	1,642	0.02%
2022/12/05	1	21.10	0	0.00	21.10	1	1,648	0.06%
2022/12/01	1	21.00	0	0.00	21.00	1	1,604	0.06%
2022/11/30	1	20.90	0	0.00	20.90	1	1,582	0.06%
2022/11/14	1	20.90	1	20.70	20.60	0	1,282	0.00%
2022/10/26	2	18.65	0	0.00	18.65	2	1,426	0.14%
2022/10/24	1	18.75	2	18.60	18.60	-1	1,464	-0.07%
2022/10/21	1	18.60	0	0.00	18.50	1	1,467	0.07%
2022/09/29	0	0.00	5	19.90	19.85	-5	1,408	-0.36%
2022/09/28	5	19.95	0	0.00	19.55	5	1,418	0.35%
2022/09/27	0	20.25	0	0.00	20.30	0	1,410	0.00%
2022/09/19	1	21.60	0	0.00	21.50	1	1,365	0.07%
2022/09/16	1	21.50	0	0.00	21.50	1	1,355	0.07%
2022/09/15	2	21.50	0	0.00	21.45	2	1,340	0.15%
2022/09/14	1	21.00	0	0.00	21.00	1	1,314	0.08%
2022/09/13	2	20.83	0	0.00	20.80	2	1,309	0.15%
2022/09/12	2	20.75	0	0.00	20.70	2	1,354	0.15%
2022/09/08	1	20.40	0	0.00	20.45	1	1,383	0.07%
2022/09/07	0	0.00	5	20.10	20.05	-5	1,445	-0.35%
2022/09/06	5	20.15	0	0.00	20.15	5	1,478	0.34%
2022/09/02	1	20.50	0	0.00	20.50	1	1,583	0.06%
2022/08/31	2	20.78	0	0.00	20.85	2	1,637	0.12%
2022/08/24	0	0.00	8	20.96	20.90	-8	1,654	-0.48%
2022/08/22	1	20.75	0	0.00	20.75	1	1,666	0.06%
2022/08/18	3	20.87	0	0.00	20.80	3	1,673	0.18%
2022/08/16	1	20.55	1	20.55	20.50	0	1,655	0.00%
2022/08/15	3	20.40	0	0.00	20.40	3	1,657	0.18%
2022/08/11	2	20.15	1	20.25	20.35	1	1,641	0.06%
2022/08/10	1	19.90	0	0.00	19.90	1	1,645	0.06%
2022/08/09	0	0.00	7	20.14	20.10	-7	1,676	-0.42%
2022/08/04	2	19.90	0	0.00	19.95	2	1,937	0.10%
2022/07/29	1	20.40	4	20.30	20.40	-3	2,011	-0.15%
2022/07/27	1	20.10	1	20.15	20.15	0	2,016	0.00%
2022/07/20	2	19.98	0	0.00	19.85	2	2,098	0.10%
2022/07/15	1	19.60	0	0.00	19.60	1	2,153	0.05%
2022/07/08	0	0.00	1	19.90	19.80	-1	2,395	-0.04%
2022/07/05	0	0.00	2	19.73	19.85	-2	2,761	-0.07%
2022/06/30	0	0.00	2	19.40	19.35	-2	2,815	-0.07%
2022/06/22	0	0.00	16	19.53	19.50	-16	2,890	-0.55%
2022/06/21	0	0.00	11	19.82	19.85	-11	2,935	-0.37%
2022/06/20	1	19.75	10	19.65	19.30	-9	2,944	-0.31%
2022/06/17	0	0.00	3	19.95	19.90	-3	2,929	-0.10%
2022/06/15	0	0.00	2	20.30	20.30	-2	3,023	-0.07%
2022/06/02	0	0.00	1	21.20	21.20	-1	3,199	-0.03%
2022/05/31	0	0.00	3	21.30	21.35	-3	3,286	-0.09%
2022/05/27	0	0.00	1	21.10	21.00	-1	3,340	-0.03%
2022/05/26	5	20.90	0	0.00	20.85	5	3,523	0.14%
2022/05/24	0.1	21.00	1	20.80	20.80	-0.9	3,535	-0.03%
2022/05/17	0	0.00	1	21.15	21.20	-1	3,552	-0.03%
2022/05/16	0	0.00	4	20.81	20.75	-4	3,535	-0.11%
2022/05/13	0	0.00	1	20.45	20.50	-1	3,464	-0.03%
2022/05/12	1	20.95	2	20.78	20.55	-1	3,380	-0.03%
2022/05/11	0	0.00	1	21.80	21.70	-1	3,285	-0.03%
2022/05/10	0	0.00	2	22.53	22.40	-2	3,242	-0.06%
2022/05/03	1	23.10	0	0.00	23.20	1	3,234	0.03%
2022/04/27	1	22.90	1	22.90	22.95	0	3,256	0.00%
2022/04/21	1	23.60	0	0.00	23.60	1	3,232	0.03%
2022/04/20	1	23.50	0	0.00	23.60	1	3,225	0.03%
2022/04/13	1	24.25	5	24.24	24.10	-4	3,230	-0.12%
2022/04/11	2	26.10	0	0.00	26.00	2	2,961	0.07%
2022/04/08	2	27.05	0	0.00	26.60	2	2,974	0.07%
2022/04/07	4	27.20	0	0.00	26.85	4	2,972	0.13%
2022/04/06	0	0.00	1	27.75	27.75	-1	3,096	-0.03%
2022/04/01	1	27.70	1	27.70	27.75	0	3,115	0.00%
2022/03/31	0	0.00	1	27.95	28.00	-1	3,179	-0.03%
2022/03/29	0	0.00	4	27.71	27.75	-4	3,266	-0.12%
2022/03/28	2	27.45	12	27.42	27.70	-10	3,292	-0.30%
2022/03/25	0	0.00	1	27.90	27.85	-1	3,405	-0.03%
2022/03/24	1	28.20	1	28.25	28.25	0	3,569	0.00%
2022/03/23	2	28.05	1	27.95	28.00	1	3,550	0.03%
2022/03/22	0	0.00	1	27.90	28.05	-1	3,544	-0.03%
2022/03/21	0	0.00	2	27.98	27.90	-2	3,517	-0.06%
2022/03/18	2	28.08	0	0.00	27.85	2	3,532	0.06%
2022/03/17	1	27.35	0	0.00	27.70	1	3,494	0.03%
2022/03/10	8	27.19	0	0.00	27.15	8	3,385	0.24%
2022/03/09	9	26.81	0	0.00	27.00	9	3,369	0.27%
2022/03/07	0	0.00	10	26.35	26.45	-10	3,332	-0.30%
2022/03/04	1	27.05	0	0.00	27.00	1	3,322	0.03%
2022/03/02	7	26.79	0	0.00	26.80	7	3,330	0.21%
2022/03/01	3	26.80	85	26.84	27.10	-82	3,312	-2.48%
2022/02/25	5	25.30	0	0.00	25.50	5	3,145	0.16%
2022/02/24	0	25.60	0	0.00	25.25	0	3,158	0.00%
2022/02/09	1	25.70	0	0.00	25.80	1	4,458	0.02%
2022/02/08	1	25.45	0	0.00	25.55	1	4,470	0.02%
2022/02/07	0	0.00	7	24.95	25.20	-7	4,488	-0.16%
2022/01/26	5	24.70	5	24.90	24.65	0	4,542	0.00%
2022/01/24	5	24.70	0	0.00	24.90	5	4,576	0.11%
2022/01/21	2	25.35	0	0.00	25.05	2	4,585	0.04%
2022/01/13	0	0.00	0	26.50	26.25	0	4,913	0.00%
2022/01/04	1	27.45	0	0.00	27.45	1	4,670	0.02%
2022/01/03	0	0.00	1	27.90	27.80	-1	4,644	-0.02%
2021/12/29	0	0.00	1	28.30	28.25	-1	4,561	-0.02%
2021/12/20	1	27.55	1	27.60	27.60	0	4,084	0.00%
2021/12/15	80	26.90	0	0.00	26.85	80	3,853	2.08%
2021/12/13	0	0.00	0.6	27.05	27.15	-0.6	3,803	-0.02%
2021/11/22	0	0.00	5	26.80	26.75	-5	3,487	-0.14%
2021/11/19	5	26.50	5	26.95	26.60	0	3,453	0.00%
2021/11/18	1	26.40	0	0.00	26.35	1	3,426	0.03%
2021/11/17	3	26.45	0	0.00	26.45	3	3,379	0.09%
2021/11/16	3	26.98	1	27.35	26.80	2	3,302	0.06%
2021/11/15	0	0.00	12	28.84	28.45	-12	3,102	-0.39%
2021/11/12	0	0.00	2	27.00	27.00	-2	2,383	-0.08%
2021/11/10	1	24.55	0	0.00	24.55	1	2,470	0.04%
2021/11/09	0	0.00	10	24.70	24.65	-10	2,650	-0.38%
2021/11/05	1	24.35	0	0.00	24.40	1	2,645	0.04%
2021/11/04	1	24.60	0	0.00	24.45	1	2,660	0.04%
2021/11/03	1	24.50	0	0.00	24.55	1	2,653	0.04%
2021/11/02	2	24.43	0	0.00	24.10	2	2,644	0.08%
2021/11/01	1	24.40	0	0.00	24.15	1	2,584	0.04%
2021/10/29	1	24.25	0	0.00	24.00	1	2,579	0.04%
2021/10/26	0	0.00	1	25.30	24.55	-1	2,506	-0.04%
2021/10/25	11	24.68	0	0.00	25.00	11	2,326	0.47%
2021/09/10	0	0.00	0	23.35	23.40	0	3,932	0.00%
2021/08/18	1	23.15	0	0.00	23.30	1	4,944	0.02%
2021/08/10	1	26.20	0	0.00	26.10	1	4,822	0.02%
2021/07/26	1	27.15	0	0.00	27.15	1	6,121	0.02%
2021/07/23	1	27.05	0	0.00	27.25	1	6,201	0.02%
2021/07/22	10	26.70	10	26.30	26.10	0	6,194	0.00%
2021/06/28	1	27.10	3	27.30	27.35	-2	8,191	-0.02%
2021/06/25	3	26.65	0	0.00	26.60	3	8,008	0.04%
2021/06/21	1	24.80	0	0.00	24.55	1	7,785	0.01%
2021/06/01	3	27.15	15	27.32	26.25	-12	7,845	-0.15%
2021/05/31	62	26.26	50	26.30	27.20	12	7,429	0.16%
2021/05/26	1	24.55	0	0.00	24.80	1	7,378	0.01%
2021/05/18	3	23.43	0	0.00	23.50	3	7,790	0.04%
2021/05/17	7	22.54	0	0.00	22.45	7	7,820	0.09%
2021/05/14	0	0.00	20	23.56	23.85	-20	7,719	-0.26%
2021/05/12	0	0.00	1	25.75	25.40	-1	7,447	-0.01%
2021/05/11	15	28.63	0	0.00	28.20	15	7,199	0.21%
2021/05/10	0	0.00	3	29.53	29.65	-3	7,058	-0.04%
2021/05/06	3	29.90	0	0.00	29.25	3	6,948	0.04%
2021/05/05	0	0.00	1	29.40	28.85	-1	6,810	-0.01%
2021/05/04	0	0.00	1	28.60	28.45	-1	6,730	-0.01%
2021/05/03	0	0.00	5	30.00	29.40	-5	6,560	-0.08%
2021/04/29	0	0.00	5	31.15	30.35	-5	6,462	-0.08%
2021/04/28	0	0.00	6	30.92	30.55	-6	6,347	-0.09%
2021/04/27	0	0.00	3	30.55	30.35	-3	6,304	-0.05%
2021/04/26	0	0.00	2	31.25	30.90	-2	6,210	-0.03%
2021/04/23	0	0.00	1	30.95	31.00	-1	6,162	-0.02%
2021/04/22	0	0.00	1	32.70	30.85	-1	6,064	-0.02%
2021/04/21	20	30.73	0	0.00	31.60	20	5,742	0.35%
2021/04/20	4	31.85	5	32.12	31.30	-1	5,590	-0.02%
2021/04/19	0	0.00	3	30.07	30.50	-3	5,129	-0.06%
2021/04/16	0	0.00	5	29.10	29.00	-5	4,918	-0.10%
2021/04/15	0	0.00	10	28.40	29.00	-10	4,857	-0.21%
2021/04/14	10	27.55	74	27.54	27.95	-64	4,665	-1.37%
2021/04/12	57	29.00	0	0.00	28.60	57	4,710	1.21%
2021/04/09	5	27.40	0	0.00	27.40	5	4,484	0.11%
2021/04/08	5	27.84	0	0.00	27.80	5	4,667	0.11%
2021/04/07	2	27.50	0	0.00	27.55	2	4,676	0.04%
2021/04/06	1	27.00	10	27.08	27.15	-9	4,616	-0.19%
2021/04/01	1	26.45	0	0.00	26.50	1	4,535	0.02%
2021/03/31	8	26.50	0	0.00	26.45	8	4,523	0.18%
2021/03/30	2	26.17	0	0.00	26.25	2	4,548	0.04%
2021/03/29	1	26.15	0	0.00	26.15	1	4,560	0.02%
2021/03/17	0	0.00	0.7	25.90	25.90	-0.7	4,877	-0.01%
2021/03/15	0	0.00	5	26.05	26.10	-5	4,923	-0.10%
2021/02/26	0	26.20	0	0.00	26.40	0	5,353	0.00%
2021/02/24	2	26.50	0	0.00	26.10	2	5,359	0.04%
2021/02/19	1	25.55	0	0.00	25.50	1	5,208	0.02%
2021/01/25	0	0.00	2	23.25	23.45	-2	6,134	-0.03%
2021/01/21	0	0.00	1	22.45	22.55	-1	6,111	-0.02%
2021/01/15	1	23.50	0	0.00	23.50	1	5,988	0.02%
2021/01/07	1	23.95	0	0.00	24.20	1	5,804	0.02%
2021/01/06	1	23.70	0	0.00	23.75	1	5,766	0.02%
2021/01/05	3	24.93	2	24.90	24.90	1	5,570	0.02%
2021/01/04	1	25.45	0	0.00	25.50	1	5,485	0.02%
2020/12/23	1	24.05	0	0.00	24.15	1	4,901	0.02%
2020/12/22	1	24.85	0	0.00	23.90	1	4,867	0.02%
2020/12/18	0	0.00	2	24.25	24.50	-2	4,674	-0.04%
2020/12/09	1	24.00	0	0.00	24.10	1	4,488	0.02%
2020/12/08	1	24.30	0	0.00	24.25	1	4,516	0.02%
2020/12/07	3	24.52	8.6	24.49	24.35	-5.6	4,496	-0.12%
2020/12/03	1	23.50	0	0.00	23.50	1	4,314	0.02%
2020/12/02	1	23.35	0	0.00	23.35	1	4,328	0.02%
2020/12/01	1	23.15	1	23.15	23.40	0	4,320	0.00%
2020/11/30	1	23.40	0	0.00	23.20	1	4,324	0.02%
2020/11/27	1	23.05	5	23.10	23.15	-4	4,226	-0.09%
2020/11/26	4	23.01	0	0.00	23.15	4	4,204	0.10%
2020/11/25	1	22.85	1	23.05	22.75	0	4,216	0.00%
2020/11/24	1	21.95	0	0.00	21.85	1	4,111	0.02%
2020/11/23	1	22.25	0	0.00	22.20	1	4,054	0.02%
2020/11/20	0	0.00	55	21.65	22.15	-55	3,996	-1.38%
2020/11/18	3	21.65	5	21.79	21.80	-2	3,888	-0.05%
2020/11/17	55	21.81	8	22.00	22.40	47	3,741	1.26%
2020/11/16	8	21.90	2	22.20	21.90	6	3,678	0.16%
2020/11/13	6	21.83	6	22.00	22.00	0	3,583	0.00%
2020/11/12	10	23.40	204	22.65	22.20	-194	3,502	-5.54%	大賣/鉅額交易
2020/11/11	205	22.35	10	22.05	22.35	195	3,055	6.38%	大買/鉅額交易
2020/11/10	0	0.00	5.5	20.38	20.35	-5.5	2,650	-0.21%
2020/10/22	0	0.00	20	19.50	19.50	-20	2,660	-0.75%
2020/10/19	0	0.00	5	19.70	19.70	-5	2,756	-0.18%
2020/10/16	10	19.75	0	0.00	19.35	10	2,757	0.36%
2020/10/14	10	19.95	0	0.00	19.80	10	2,789	0.36%
2020/10/07	0	0.00	10	20.33	20.50	-10	2,848	-0.35%
2020/10/06	0	0.00	20	20.15	20.20	-20	2,813	-0.71%
2020/09/29	0	0.00	62	19.40	19.35	-62	2,891	-2.14%
2020/09/24	50	19.20	50	19.00	19.00	0	2,949	0.00%
2020/09/23	40	19.85	40	19.75	19.75	0	2,898	0.00%
2020/09/22	50	20.20	50	20.10	20.10	0	2,857	0.00%
2020/09/21	1	20.60	0	0.00	20.65	1	2,839	0.04%
2020/09/18	1	20.75	40	20.64	20.75	-39	2,835	-1.38%
2020/09/14	20	20.23	0	0.00	20.25	20	2,849	0.70%
2020/09/11	10	20.55	0	0.00	20.60	10	2,839	0.35%
2020/09/10	21	20.65	0	0.00	20.75	21	2,802	0.75%
2020/09/07	1	20.95	1	21.15	20.90	0	2,849	0.00%
2020/09/04	1	20.55	0	0.00	20.50	1	2,833	0.04%
2020/09/01	1	20.30	0	0.00	20.35	1	2,989	0.03%
2020/08/31	0	0.00	15	20.73	20.60	-15	3,093	-0.48%
2020/08/28	13	20.45	0	0.00	20.45	13	3,073	0.42%
2020/08/27	30	20.03	0	0.00	20.10	30	3,165	0.95%
2020/08/26	11	20.15	5	20.20	20.20	6	3,201	0.19%
2020/08/20	12	19.33	0	0.00	19.35	12	3,301	0.36%
2020/08/18	10	20.00	0	0.00	20.15	10	3,334	0.30%
2020/08/10	1	19.25	0	0.00	19.20	1	3,439	0.03%
2020/08/04	20	19.03	0	0.00	19.15	20	3,611	0.55%
2020/07/29	0	0.00	1	18.55	18.35	-1	3,711	-0.03%
2020/07/24	2	19.80	2	19.60	19.50	0	3,857	0.00%
2020/07/23	0	0.00	2	20.15	20.00	-2	3,961	-0.05%
2020/07/08	3	20.63	0	0.00	20.60	3	4,415	0.07%
2020/07/06	1	20.60	0	0.00	20.65	1	4,528	0.02%
2020/07/02	0	0.00	6	20.40	20.45	-6	4,675	-0.13%
2020/06/18	5	20.55	0	0.00	20.60	5	5,439	0.09%
2020/06/15	4	19.90	0	0.00	20.00	4	5,660	0.07%
2020/06/10	1	20.85	5	20.90	20.80	-4	5,643	-0.07%
2020/06/09	6	21.38	0	0.00	21.20	6	5,684	0.11%
2020/06/08	2	21.70	14	21.70	21.60	-12	5,705	-0.21%
2020/06/05	1	22.10	3	21.92	22.05	-2	5,566	-0.04%
2020/06/03	17	21.09	0	0.00	21.35	17	5,445	0.31%
2020/06/02	1	20.55	0	0.00	20.50	1	5,285	0.02%
2020/05/28	0	0.00	4	20.38	20.25	-4	5,235	-0.08%
2020/05/27	3	20.37	0	0.00	20.30	3	5,247	0.06%
2020/05/21	2	20.30	0	0.00	20.30	2	5,294	0.04%
2020/05/19	0	0.00	10	20.06	20.10	-10	5,362	-0.19%
2020/05/15	2	20.00	0	0.00	19.90	2	5,451	0.04%
2020/05/08	3	21.00	0	0.00	21.00	3	6,010	0.05%
2020/04/28	2	20.85	0	0.00	21.25	2	5,805	0.03%
2020/04/24	0	0.00	4	19.55	19.50	-4	5,579	-0.07%
2020/04/21	4	19.58	0	0.00	19.35	4	5,495	0.07%
2020/04/17	5	20.05	2	20.60	20.30	3	5,343	0.06%
2020/04/16	2	20.10	0	0.00	20.00	2	5,251	0.04%
2020/04/15	0	0.00	2	20.75	20.35	-2	5,220	-0.04%
2020/04/14	2	20.55	2.1	20.65	20.60	-0.1	5,183	0.00%
2020/04/13	4	20.63	2	20.75	20.45	2	5,146	0.04%
2020/04/10	2	20.40	11	20.38	20.45	-9	5,104	-0.18%
2020/04/06	2	18.75	4	18.55	18.65	-2	4,803	-0.04%
2020/03/31	1	19.60	0	0.00	19.40	1	4,670	0.02%
2020/03/30	2	19.38	0	0.00	19.40	2	4,595	0.04%
2020/03/27	0	0.00	6	19.85	19.85	-6	4,463	-0.13%
2020/03/25	2	18.58	1	18.65	18.45	1	4,219	0.02%
2020/03/24	1	18.25	0	0.00	18.10	1	4,116	0.02%
2020/03/23	3	18.75	0	0.00	18.75	3	3,945	0.08%
2020/03/20	5	20.45	1	20.70	20.80	4	3,850	0.10%
2020/03/19	1	20.05	0	0.00	19.25	1	3,772	0.03%
2020/03/12	5	24.61	0	0.00	24.35	5	3,375	0.15%
2020/03/03	0	0.00	2	26.75	26.80	-2	3,112	-0.06%
2020/03/02	1	26.40	1	27.05	26.80	0	3,106	0.00%
2020/02/27	2	27.50	0	0.00	27.10	2	3,075	0.07%
2020/02/26	1	26.75	0	0.00	26.60	1	2,931	0.03%
2020/02/21	1	26.70	0	0.00	26.70	1	2,894	0.03%
2020/02/17	5	26.05	0	0.00	25.75	5	2,729	0.18%
2020/02/13	5	27.05	0	0.00	27.00	5	2,429	0.21%
2020/02/10	2	29.20	0	0.00	29.00	2	2,029	0.10%
2020/02/07	10	29.80	0	0.00	29.75	10	1,996	0.50%
2020/02/06	0	0.00	20	30.05	30.15	-20	1,965	-1.02%
2020/01/17	0	0.00	1	31.80	31.65	-1	1,790	-0.06%
2020/01/08	1	31.80	0	0.00	31.55	1	1,839	0.05%
2020/01/07	0	0.00	2	32.05	32.05	-2	1,859	-0.11%
2020/01/03	1	31.65	0	0.00	31.70	1	1,850	0.05%
2019/12/23	0	0.00	0.9	31.05	31.05	-0.9	1,842	-0.05%
2019/12/17	1	30.70	0	0.00	30.95	1	1,794	0.06%
2019/12/12	0	0.00	10	30.73	30.65	-10	1,764	-0.57%
2019/11/22	3	30.10	0	0.00	30.30	3	2,262	0.13%
2019/11/21	5	30.10	0	0.00	30.10	5	2,328	0.21%
2019/11/20	3	30.20	0	0.00	30.20	3	2,358	0.13%
2019/11/19	3	30.30	0	0.00	30.40	3	2,419	0.12%
2019/11/18	7	30.35	0	0.00	30.75	7	2,531	0.28%
2019/11/14	1.5	30.50	0	0.00	30.45	1.5	2,555	0.06%
2019/11/13	3	31.10	0	0.00	31.10	3	2,582	0.12%
2019/11/12	2	31.65	0	0.00	31.65	2	2,665	0.08%
2019/11/11	3	31.95	0	0.00	31.95	3	2,830	0.11%
2019/11/04	0	0.00	10	32.45	32.40	-10	2,930	-0.34%
2019/11/01	1	32.60	0	0.00	32.50	1	2,931	0.03%
2019/10/31	0	0.00	1	32.65	32.75	-1	3,000	-0.03%
2019/10/22	1	32.75	1	32.70	32.75	0	3,280	0.00%
2019/10/21	0	0.00	0.1	32.95	32.95	-0.1	3,274	0.00%
2019/10/18	0	0.00	1	32.40	32.70	-1	3,291	-0.03%
2019/10/15	1	31.60	0	0.00	31.70	1	3,392	0.03%
2019/10/09	0	0.00	0	32.75	32.60	0	3,332	0.00%
2019/10/01	1	32.95	0	0.00	32.90	1	3,487	0.03%
2019/09/25	1	33.20	0	0.00	33.15	1	3,567	0.03%
2019/09/24	1	33.20	0	0.00	33.15	1	3,583	0.03%
2019/09/23	1	33.25	0	0.00	33.25	1	3,693	0.03%
2019/09/20	1	33.30	0	0.00	33.20	1	3,722	0.03%
2019/09/19	1	33.35	0	0.00	33.25	1	3,742	0.03%
2019/09/18	1	33.35	0	0.00	33.40	1	3,794	0.03%
2019/09/16	1	33.45	0	0.00	33.40	1	3,872	0.03%
2019/09/12	1	33.45	0	0.00	33.40	1	3,960	0.03%
2019/09/11	1	33.55	0	0.00	33.50	1	3,993	0.03%
2019/08/30	1	32.20	0	0.00	32.15	1	4,340	0.02%
2019/08/28	1	32.10	0	0.00	32.10	1	4,642	0.02%
2019/08/23	15	37.45	2	37.23	37.20	13	4,345	0.30%
2019/08/22	1	37.60	0	0.00	37.40	1	4,337	0.02%
2019/08/16	3	34.80	0	0.00	35.70	3	4,194	0.07%
2019/08/15	9	35.28	0	0.00	35.15	9	4,162	0.22%
2019/08/07	1	37.50	0	0.00	37.25	1	4,090	0.02%
2019/08/06	1	36.75	0	0.00	37.50	1	4,234	0.02%
2019/08/02	1.5	38.08	0.5	38.05	37.75	1	4,318	0.02%
2019/08/01	0	0.00	1	38.35	38.30	-1	4,287	-0.02%
2019/07/31	20	38.40	0	0.00	38.10	20	4,266	0.47%
2019/07/30	0	0.00	1	38.70	38.60	-1	4,232	-0.02%
2019/07/26	1	39.15	0	0.00	39.20	1	4,219	0.02%
2019/07/25	1	38.85	0	0.00	39.00	1	4,182	0.02%
2019/07/09	3	37.65	0	0.00	37.60	3	4,175	0.07%
2019/07/03	0	0.00	1	38.70	38.25	-1	4,305	-0.02%
2019/06/25	0	0.00	1	37.15	37.45	-1	4,427	-0.02%
2019/06/24	1	37.45	1	37.30	37.20	0	4,549	0.00%
2019/06/21	1	37.10	1	37.35	37.20	0	4,633	0.00%
2019/06/20	2	37.65	1	37.55	37.65	1	4,715	0.02%
2019/06/19	6	36.45	0	0.00	36.95	6	4,674	0.13%
2019/06/18	5	36.25	1	36.30	36.30	4	4,682	0.09%
2019/06/14	1	35.95	2	35.98	35.90	-1	4,896	-0.02%
2019/06/13	2	35.68	0	0.00	36.15	2	4,956	0.04%
2019/06/06	3	34.53	0	0.00	35.05	3	4,915	0.06%
2019/06/05	4	36.06	0	0.00	35.95	4	4,743	0.08%
2019/05/29	1	37.45	3	37.40	37.40	-2	4,581	-0.04%
2019/05/22	1	37.70	0	0.00	37.55	1	4,740	0.02%
2019/05/21	1	37.55	0	0.00	37.80	1	4,768	0.02%
2019/05/14	1	37.95	0	0.00	38.35	1	4,743	0.02%
2019/05/13	1	39.45	0	0.00	39.45	1	4,729	0.02%
2019/05/07	1	41.80	0	0.00	41.75	1	4,976	0.02%
2019/05/06	0	0.00	4	41.35	41.50	-4	5,009	-0.08%
2019/04/24	1	41.00	0	0.00	40.95	1	5,664	0.02%
2019/04/22	1	41.15	0	0.00	41.15	1	5,650	0.02%
2019/04/19	0.4	41.30	0	0.00	41.10	0.4	5,643	0.01%
2019/04/17	2	41.58	0	0.00	41.60	2	5,639	0.04%
2019/04/16	1	41.55	0	0.00	41.60	1	5,629	0.02%
2019/04/08	0	0.00	2	40.98	41.10	-2	5,399	-0.04%
2019/03/22	1	42.75	0	0.00	42.70	1	4,771	0.02%
2019/03/19	1	42.65	0	0.00	42.55	1	4,594	0.02%
2019/03/18	1	43.35	0	0.00	43.30	1	4,471	0.02%
2019/03/15	0	0.00	1	44.15	44.15	-1	4,393	-0.02%
2019/03/05	0	0.00	1	44.80	44.80	-1	4,675	-0.02%
2019/02/27	0	0.00	1	44.60	44.65	-1	4,739	-0.02%
2019/02/20	1	43.45	0	0.00	43.80	1	4,860	0.02%
2019/02/19	0	0.00	1	44.40	44.30	-1	4,860	-0.02%
2019/02/13	0	0.00	2	44.50	44.40	-2	4,869	-0.04%
2019/02/12	2	44.73	0	0.00	44.65	2	4,810	0.04%
2019/02/11	5	43.95	6	43.74	44.10	-1	4,691	-0.02%
2019/01/28	0	0.00	1	42.60	42.95	-1	4,402	-0.02%
2019/01/25	0	0.00	101	43.10	43.05	-101	4,326	-2.33%	大賣/鉅額交易
2019/01/24	2	43.30	4	43.23	43.20	-2	4,321	-0.05%
2019/01/23	0	0.00	5	43.02	43.15	-5	4,306	-0.12%
2019/01/22	2	43.30	0	0.00	43.15	2	4,259	0.05%
2019/01/21	1	43.10	0	0.00	42.90	1	4,184	0.02%
2019/01/18	4	42.74	5	42.79	42.85	-1	4,099	-0.02%
2019/01/17	105	41.99	9	41.74	41.60	96	3,983	2.41%	大買/
2019/01/15	0	0.00	1	39.90	39.80	-1	3,715	-0.03%
2019/01/03	0	0.00	0.1	38.60	38.55	-0.1	3,934	0.00%
2018/12/26	0	0.00	1	39.25	38.80	-1	4,212	-0.02%
2018/12/25	0	0.00	3	39.45	39.35	-3	4,241	-0.07%
2018/12/24	0	0.00	1	40.15	40.05	-1	4,255	-0.02%
2018/12/22	0	0.00	2	39.50	39.60	-2	4,231	-0.05%
2018/12/19	0	0.00	1	39.45	39.25	-1	4,272	-0.02%
2018/12/18	2	38.95	2	39.25	39.05	0	4,304	0.00%
2018/12/14	1	39.90	3	39.50	39.40	-2	4,321	-0.05%
2018/12/12	1	39.50	0	0.00	39.45	1	4,295	0.02%
2018/12/06	0	0.00	1	39.40	39.30	-1	4,344	-0.02%
2018/12/04	2	40.80	0	0.00	40.10	2	4,330	0.05%
2018/12/03	6	40.93	4	41.20	41.10	2	4,290	0.05%
2018/11/30	2	41.00	2	41.35	41.05	0	4,223	0.00%
2018/11/28	0	0.00	1	41.35	41.05	-1	4,160	-0.02%
2018/11/26	7	39.99	14	40.07	40.50	-7	4,104	-0.17%
2018/11/23	7	39.72	5	40.20	38.85	2	3,962	0.05%
2018/11/22	11	39.99	12	40.21	39.75	-1	3,907	-0.03%
2018/11/21	6	39.95	14	40.03	39.95	-8	3,906	-0.20%
2018/11/20	16	40.30	8	40.28	40.40	8	3,968	0.20%
2018/11/19	4	39.09	3	39.48	39.70	1	3,946	0.03%
2018/11/16	2	38.68	0	0.00	38.50	2	3,877	0.05%
2018/11/15	3	38.43	7	37.83	38.90	-4	3,839	-0.10%
2018/11/09	3	36.45	0	0.00	36.40	3	3,735	0.08%
2018/11/07	1	36.00	0	0.00	36.20	1	3,740	0.03%
2018/11/06	0	0.00	2	36.10	35.80	-2	3,802	-0.05%
2018/11/02	1	35.80	0	0.00	35.90	1	3,818	0.03%
2018/11/01	1	35.95	0	0.00	35.90	1	3,787	0.03%
2018/10/31	1.9	34.75	0	0.00	34.60	1.9	3,811	0.05%
2018/10/29	2	33.78	31	33.72	33.60	-29	3,792	-0.76%
2018/10/25	2	33.10	3	33.30	33.30	-1	3,806	-0.03%
2018/10/22	3	36.13	5	35.85	36.15	-2	3,700	-0.05%
2018/10/18	0	0.00	7	37.83	37.80	-7	3,631	-0.19%
2018/10/17	5	38.35	0	0.00	38.25	5	3,565	0.14%
2018/10/16	2	37.80	4	38.05	38.15	-2	3,531	-0.06%
2018/10/15	4	37.14	0	0.00	37.20	4	3,495	0.11%
2018/10/12	1.9	37.33	0	0.00	37.55	1.9	3,469	0.05%
2018/10/11	1	37.05	1	37.05	37.00	0	3,431	0.00%
2018/10/09	1	38.55	0	0.00	38.50	1	3,351	0.03%
2018/10/08	1	39.10	4	38.90	39.10	-3	3,282	-0.09%
2018/10/05	2	38.25	0	0.00	38.30	2	3,221	0.06%
2018/10/04	2	38.70	0	0.00	38.50	2	3,122	0.06%
2018/10/03	1	38.90	0	0.00	38.70	1	3,071	0.03%
2018/10/01	1	39.40	0	0.00	39.45	1	3,007	0.03%
2018/09/28	1	39.20	0	0.00	39.40	1	3,004	0.03%
2018/09/27	1	39.35	0	0.00	39.50	1	2,959	0.03%
2018/09/26	19	39.40	0	0.00	39.60	19	2,943	0.65%
2018/09/25	1	39.90	0	0.00	39.70	1	2,898	0.03%
2018/09/21	2	39.15	0	0.00	39.60	2	2,861	0.07%
2018/09/19	1	39.05	0	0.00	38.90	1	2,769	0.04%
2018/09/18	1	38.80	0	0.00	38.90	1	2,760	0.04%
2018/09/14	1	39.15	0	0.00	39.15	1	2,766	0.04%
2018/09/13	1	39.30	0	0.00	39.05	1	2,743	0.04%
2018/09/12	1	38.45	0	0.00	38.80	1	2,704	0.04%
2018/09/11	1	38.90	0	0.00	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	3	39.70	0	0.00	39.80	3	2,660	0.11%
2018/09/06	2	40.03	0	0.00	40.15	2	2,619	0.08%
2018/09/05	1	40.85	0	0.00	40.80	1	2,579	0.04%
2018/09/04	1	41.15	0	0.00	41.10	1	2,526	0.04%
2018/09/03	6	41.58	0	0.00	41.50	6	2,499	0.24%
2018/08/29	1	41.95	0	0.00	41.95	1	2,383	0.04%
2018/08/27	9	41.84	0	0.00	42.05	9	2,321	0.39%
2018/08/22	0	0.00	2	47.70	47.75	-2	2,133	-0.09%
2018/08/17	1	47.95	2	48.10	48.05	-1	1,994	-0.05%
2018/08/15	0	0.00	2	48.38	48.40	-2	1,975	-0.10%
2018/08/14	0	0.00	2	48.15	48.30	-2	1,978	-0.10%
2018/08/10	1	48.30	1	48.30	48.25	0	1,958	0.00%
2018/08/09	2	48.30	11	48.20	48.35	-9	2,052	-0.44%
2018/08/08	19	48.59	1	48.60	48.50	18	2,127	0.85%
2018/08/07	8	48.70	1	48.80	48.60	7	2,175	0.32%
2018/08/06	0	0.00	1	48.05	48.20	-1	2,143	-0.05%
2018/08/02	0	0.00	5	48.21	48.00	-5	2,201	-0.23%
2018/07/31	0	0.00	1	48.00	48.00	-1	2,134	-0.05%
2018/07/30	10	47.40	1	47.75	47.70	9	2,108	0.43%
2018/07/25	1	47.50	0	0.00	46.75	1	2,039	0.05%
2018/06/19	0	0.00	58	46.16	46.25	-58	2,518	-2.30%
2018/06/11	0	0.00	1	47.00	47.00	-1	2,591	-0.04%
2018/06/07	1	47.00	1	47.05	47.00	0	2,631	0.00%
2018/06/05	0	0.00	5	47.30	47.40	-5	2,629	-0.19%
2018/06/01	0	0.00	1	47.65	47.45	-1	2,614	-0.04%
2018/05/31	11	47.25	7	47.66	48.15	4	2,602	0.15%
2018/05/30	0	0.00	1	47.10	47.15	-1	2,566	-0.04%
2018/05/25	0	0.00	2	46.55	46.70	-2	2,645	-0.08%
2018/05/24	10	47.20	4	46.85	47.00	6	2,696	0.22%
2018/05/23	0	0.00	1	46.95	47.20	-1	2,759	-0.04%
2018/05/22	0	0.00	2	46.95	46.90	-2	2,774	-0.07%
2018/05/18	1	46.85	0	0.00	47.00	1	2,795	0.04%
2018/05/17	6	46.91	1	47.05	47.10	5	2,778	0.18%
2018/05/16	0	0.00	5	46.05	46.00	-5	2,682	-0.19%
2018/05/14	1	44.70	0	0.00	44.65	1	2,733	0.04%
2018/05/11	0	0.00	1	44.30	44.20	-1	2,732	-0.04%
2018/05/10	1	43.00	0	0.00	42.80	1	2,675	0.04%
2018/05/04	0.2	42.75	0	0.00	42.75	0.2	2,800	0.01%
2018/05/02	1	43.00	5	42.85	42.85	-4	2,873	-0.14%
2018/04/20	0.2	43.40	0	0.00	43.40	0.2	3,355	0.01%
2018/04/16	1	43.85	0	0.00	44.10	1	4,081	0.02%
2018/04/13	1.2	44.49	0	0.00	44.45	1.2	4,213	0.03%
2018/04/11	0	0.00	1	44.40	44.40	-1	4,643	-0.02%
2018/04/09	1	43.50	0	0.00	43.40	1	4,896	0.02%
2018/04/03	3	43.27	0	0.00	43.00	3	5,123	0.06%
2018/03/31	1	46.90	11	46.82	46.70	-10	4,963	-0.20%
2018/03/30	2	48.43	5	48.40	48.30	-3	4,888	-0.06%
2018/03/28	1	47.80	1	48.20	48.00	0	4,942	0.00%
2018/03/27	5	48.00	0	0.00	48.00	5	4,975	0.10%
2018/03/26	0	0.00	5	47.50	47.80	-5	5,002	-0.10%
2018/03/23	1	47.30	0	0.00	47.30	1	5,017	0.02%
2018/03/20	5	48.15	1	48.45	48.25	4	5,063	0.08%
2018/03/19	1	48.35	1	48.75	48.70	0	5,084	0.00%
2018/03/16	0	0.00	2	48.90	48.90	-2	5,060	-0.04%
2018/03/15	5	49.10	0	0.00	49.35	5	5,040	0.10%
2018/03/14	6	49.06	5	49.45	49.50	1	5,095	0.02%
2018/03/13	10	49.63	5	49.80	49.80	5	5,113	0.10%
2018/03/12	0	0.00	10	49.85	49.90	-10	5,113	-0.20%
2018/03/08	5	49.05	5	49.35	49.00	0	5,174	0.00%
2018/03/07	0	0.00	0.3	49.00	49.00	-0.3	5,191	-0.01%
2018/03/05	8	48.96	0.2	49.00	49.00	7.8	5,287	0.15%
2018/03/02	11	48.93	0	0.00	49.00	11	5,333	0.21%
2018/03/01	0	0.00	3	49.45	49.50	-3	5,431	-0.06%
2018/02/27	1	49.80	10	49.83	50.00	-9	5,477	-0.16%
2018/02/23	0	0.00	1	49.90	49.90	-1	5,452	-0.02%
2018/02/22	0	0.00	3	48.93	49.00	-3	5,493	-0.05%
2018/02/12	1	46.00	1	46.00	46.20	0	5,700	0.00%
2018/02/09	2	44.35	3	45.00	45.80	-1	6,226	-0.02%
2018/02/08	2	45.73	4	45.93	45.90	-2	6,402	-0.03%
2018/02/07	1.2	45.73	0	0.00	46.00	1.2	6,914	0.02%
2018/02/01	0.3	48.35	0	0.00	48.35	0.3	6,972	0.00%
2018/01/31	1	48.90	0	0.00	49.15	1	6,969	0.01%
2018/01/29	2	49.00	0	0.00	49.25	2	7,000	0.03%
2018/01/26	1	48.90	0	0.00	49.25	1	7,162	0.01%
2018/01/24	1	49.85	1	49.90	49.75	0	7,334	0.00%
2018/01/23	1	50.00	18	49.45	49.05	-17	7,383	-0.23%
2018/01/22	1	49.45	1	49.50	49.65	0	7,431	0.00%
2018/01/19	7	48.73	0	0.00	48.80	7	7,448	0.09%
2018/01/18	4	50.33	1	50.10	49.80	3	7,338	0.04%
2018/01/17	7	50.67	2	51.50	51.30	5	7,320	0.07%
2018/01/16	4	51.30	0	0.00	51.20	4	7,271	0.06%
2018/01/15	9	52.12	2	51.60	52.10	7	7,246	0.10%
2018/01/12	1	51.00	6	51.40	51.00	-5	7,130	-0.07%
2018/01/11	6	50.22	12	50.48	50.60	-6	7,076	-0.08%
2018/01/10	15	51.05	65	51.01	51.00	-50	6,986	-0.72%
2018/01/09	15	49.38	6	49.82	49.80	9	6,664	0.14%
2018/01/08	22	49.49	23.4	50.08	49.35	-1.4	6,553	-0.02%
2018/01/05	2	47.45	2	47.45	47.80	0	6,289	0.00%
2018/01/04	2	46.65	10	46.60	46.95	-8	6,194	-0.13%
2018/01/03	6	46.93	7	47.81	46.70	-1	6,255	-0.02%
2018/01/02	18	46.19	25	46.53	47.00	-7	6,158	-0.11%