國際中橡 (2104)-富邦-民生券商分點個股進出

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
17.75
漲跌
▼0.10
漲幅
-0.56%
成交量
1,253張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	0	0.00	6.1	25.96	25.85	-6.1	4,652	-0.13%
2021/03/25	0	0.00	10	25.80	25.50	-10	4,813	-0.21%
2021/03/24	5	25.88	0	0.00	25.85	5	4,837	0.10%
2021/03/23	1	26.30	0	0.00	26.20	1	4,866	0.02%
2021/03/22	10	25.82	1	26.20	26.20	9	4,855	0.19%
2021/03/19	1	25.40	2	25.45	25.60	-1	4,806	-0.02%
2021/03/18	1	25.85	0	0.00	25.85	1	4,804	0.02%
2021/03/17	5	25.70	50	25.90	25.90	-45	4,877	-0.92%
2021/03/15	10	26.08	15.6	26.15	26.10	-5.6	4,923	-0.11%
2021/03/12	2	26.08	2.8	26.19	26.20	-0.8	4,963	-0.02%
2021/03/11	0	0.00	2	26.50	26.45	-2	5,104	-0.04%
2021/03/10	0	0.00	3	26.97	26.85	-3	5,109	-0.06%
2021/03/09	3	26.60	41	26.79	26.85	-38	5,157	-0.74%
2021/03/08	40.2	26.41	0	0.00	26.45	40.2	5,159	0.78%
2021/03/05	9	26.48	0	0.00	26.40	9	5,187	0.17%
2021/03/04	0	0.00	1	26.20	26.25	-1	5,162	-0.02%
2021/03/02	1	26.60	2	26.40	26.00	-1	5,244	-0.02%
2021/02/26	0	0.00	3	26.20	26.40	-3	5,353	-0.06%
2021/02/25	0.2	26.25	2	26.25	26.35	-1.8	5,335	-0.03%
2021/02/24	13	26.38	11	26.27	26.10	2	5,359	0.04%
2021/02/23	18	26.77	33	26.79	27.15	-15	5,300	-0.28%
2021/02/22	1	25.70	14	25.94	25.70	-13	5,112	-0.25%
2021/02/18	7	25.53	7.3	25.56	25.50	-0.3	5,250	0.00%
2021/02/17	2	24.60	3.1	24.81	24.85	-1.1	5,232	-0.02%
2021/02/04	8	23.82	0.4	23.75	23.80	7.6	5,700	0.13%
2021/02/01	3	23.60	4.1	23.21	23.50	-1.1	6,162	-0.02%
2021/01/28	0	0.00	2	23.65	23.65	-2	6,129	-0.03%
2021/01/27	1	23.50	0	0.00	23.45	1	6,114	0.02%
2021/01/26	0	0.00	1	23.40	23.40	-1	6,142	-0.02%
2021/01/22	0	22.90	2	22.80	22.95	-2	6,122	-0.03%
2021/01/21	0	0.00	12	22.98	22.55	-12	6,111	-0.20%
2021/01/20	6	22.93	6	23.05	22.75	0	6,077	0.00%
2021/01/18	6	23.03	2	22.75	23.30	4	6,016	0.07%
2021/01/15	7.3	23.63	15	23.67	23.50	-7.7	5,988	-0.13%
2021/01/14	5	24.05	6	24.22	24.05	-1	5,978	-0.02%
2021/01/13	0	0.00	1	24.30	24.30	-1	5,956	-0.02%
2021/01/12	1	24.20	3	24.40	24.30	-2	5,919	-0.03%
2021/01/11	1	23.90	11	23.85	24.00	-10	5,845	-0.17%
2021/01/08	5	23.77	0.9	23.81	23.75	4.1	5,828	0.07%
2021/01/07	0	0.00	8	24.07	24.20	-8	5,804	-0.14%
2021/01/06	118.4	24.23	346	23.72	23.75	-227.6	5,766	-3.95%	大買/大賣/鉅額交易
2021/01/05	140	24.92	28	25.00	24.90	112	5,570	2.01%	大買/鉅額交易
2021/01/04	53	25.41	21.7	25.51	25.50	31.3	5,485	0.57%
2020/12/31	47	25.86	61	25.70	25.90	-14	5,408	-0.26%
2020/12/30	0	0.00	2	25.43	25.40	-2	5,182	-0.04%
2020/12/29	57	24.77	3	24.73	24.80	54	5,092	1.06%
2020/12/28	4	24.83	3	24.95	25.00	1	5,049	0.02%
2020/12/25	0	0.00	22.2	24.91	24.80	-22.2	5,003	-0.44%
2020/12/24	10	24.80	21	24.82	24.85	-11	4,977	-0.22%
2020/12/23	4	24.05	47	24.15	24.15	-43	4,901	-0.88%
2020/12/22	33	24.13	73	24.55	23.90	-40	4,867	-0.82%
2020/12/21	42	25.00	5	24.99	25.15	37	4,813	0.77%
2020/12/18	0	0.00	47	24.17	24.50	-47	4,674	-1.01%
2020/12/17	5	24.22	20	24.25	24.20	-15	4,656	-0.32%
2020/12/16	2	24.15	9	24.10	24.20	-7	4,620	-0.15%
2020/12/15	14	23.90	6	24.00	23.85	8	4,658	0.17%
2020/12/14	2	23.85	39	24.10	24.15	-37	4,629	-0.80%
2020/12/11	91	23.65	2	23.65	23.65	89	4,590	1.94%
2020/12/10	27	23.88	1	24.00	24.05	26	4,510	0.58%
2020/12/09	8	23.98	1	24.05	24.10	7	4,488	0.16%
2020/12/08	5	24.14	46	24.25	24.25	-41	4,516	-0.91%
2020/12/07	15	24.45	122	24.39	24.35	-107	4,496	-2.38%	大賣/鉅額交易
2020/12/04	1	23.55	1	23.65	23.55	0	4,339	0.00%
2020/12/03	36	23.43	1	23.40	23.50	35	4,314	0.81%
2020/12/02	30	23.20	0	0.00	23.35	30	4,328	0.69%
2020/12/01	126	22.92	1	23.05	23.40	125	4,320	2.89%	大買/鉅額交易
2020/11/30	0	0.00	14	23.41	23.20	-14	4,324	-0.32%
2020/11/27	55	22.95	10	22.95	23.15	45	4,226	1.06%
2020/11/26	8	23.01	10.2	23.04	23.15	-2.2	4,204	-0.05%
2020/11/25	99	22.74	0	0.00	22.75	99	4,216	2.35%
2020/11/24	2	21.83	20	22.12	21.85	-18	4,111	-0.44%
2020/11/23	8	22.23	19.1	22.21	22.20	-11.1	4,054	-0.27%
2020/11/20	1	22.00	8	22.08	22.15	-7	3,996	-0.18%
2020/11/19	5	21.57	58	21.68	21.70	-53	3,912	-1.35%
2020/11/18	68	21.72	58	21.71	21.80	10	3,888	0.26%
2020/11/17	2	21.80	62	21.60	22.40	-60	3,741	-1.60%
2020/11/16	12	22.02	0	0.00	21.90	12	3,678	0.33%
2020/11/13	18	21.87	61.3	21.87	22.00	-43.3	3,583	-1.21%
2020/11/12	90	22.71	112	22.74	22.20	-22	3,502	-0.63%	大賣/
2020/11/11	198	21.86	12	21.66	22.35	186	3,055	6.09%	大買/鉅額交易
2020/11/10	3	20.40	4	20.40	20.35	-1	2,650	-0.04%
2020/11/09	1	19.95	0	0.00	19.95	1	2,594	0.04%
2020/11/05	2	20.10	0.4	20.00	20.05	1.6	2,602	0.06%
2020/11/03	0	19.95	1	20.10	20.10	-1	2,610	-0.04%
2020/10/30	2	19.80	0	0.00	19.60	2	2,605	0.08%
2020/10/29	1	19.85	22	19.85	19.85	-21	2,621	-0.80%
2020/10/28	0.2	19.80	33.9	20.03	20.00	-33.7	2,619	-1.29%
2020/10/27	0	0.00	4	20.05	19.95	-4	2,641	-0.15%
2020/10/26	17.4	20.19	1	20.10	20.10	16.4	2,643	0.62%
2020/10/23	1	19.80	0	0.00	20.00	1	2,638	0.04%
2020/10/22	44	19.40	0	0.00	19.50	44	2,660	1.65%
2020/10/19	0	0.00	0.3	19.70	19.70	-0.3	2,756	-0.01%
2020/10/16	27	19.55	117	19.36	19.35	-90	2,757	-3.26%	大賣/
2020/10/15	14	19.55	58	19.55	19.50	-44	2,763	-1.59%
2020/10/14	32	19.90	0	0.00	19.80	32	2,789	1.15%
2020/10/12	1	20.05	10	20.00	20.05	-9	2,826	-0.32%
2020/10/08	3	20.20	31	20.20	20.25	-28	2,839	-0.99%
2020/10/07	75	20.54	53	20.45	20.50	22.1	2,848	0.77%
2020/10/06	31	20.07	1.1	20.10	20.20	29.9	2,813	1.06%
2020/10/05	9	19.63	0	0.00	19.80	9	2,835	0.32%
2020/09/30	8	19.45	0	0.00	19.60	8	2,870	0.28%
2020/09/28	3	19.25	0	0.00	19.25	3	2,913	0.10%
2020/09/25	0	0.00	25	19.10	19.15	-25	2,955	-0.85%
2020/09/24	91	19.02	95	19.05	19.00	-4	2,949	-0.14%
2020/09/23	1	19.80	0	0.00	19.75	1	2,898	0.03%
2020/09/22	49	20.17	75	20.10	20.10	-26	2,857	-0.91%
2020/09/21	1	20.50	210	20.58	20.65	-209	2,839	-7.36%	大賣/鉅額交易
2020/09/17	0	0.00	2	20.80	20.35	-2	2,780	-0.07%
2020/09/16	11	20.25	5	20.30	20.25	6	2,772	0.22%
2020/09/15	31	20.27	0	0.00	20.30	31	2,797	1.11%
2020/09/14	74	20.36	8	20.38	20.25	66	2,849	2.32%
2020/09/11	40	21.05	139	20.77	20.60	-99	2,839	-3.49%	大賣/
2020/09/10	3	20.68	40	20.99	20.75	-37	2,802	-1.32%
2020/09/08	22	20.78	0	0.00	20.75	22	2,772	0.79%
2020/09/07	70	21.19	31	20.76	20.90	39	2,849	1.37%
2020/09/04	70	20.46	0	0.00	20.50	70	2,833	2.47%
2020/09/03	0	0.00	4	20.86	20.75	-4	2,872	-0.14%
2020/09/02	10	20.25	2	20.40	20.40	8	2,850	0.28%
2020/09/01	72	20.37	2	20.40	20.35	70	2,989	2.34%
2020/08/31	160	20.68	21	20.85	20.60	139	3,093	4.49%	大買/鉅額交易
2020/08/28	3	20.48	5	20.45	20.45	-2	3,073	-0.07%
2020/08/27	7	20.03	1	20.00	20.10	6	3,165	0.19%
2020/08/26	0.1	20.10	0.5	20.10	20.20	-0.4	3,201	-0.01%
2020/08/25	0	0.00	1.1	19.96	20.10	-1.1	3,226	-0.03%
2020/08/21	0	0.00	2	19.80	20.10	-2	3,270	-0.06%
2020/08/20	5	19.99	0	0.00	19.35	5	3,301	0.15%
2020/08/19	1	20.40	4	20.25	20.20	-3	3,318	-0.09%
2020/08/18	0	0.00	1	20.05	20.15	-1	3,334	-0.03%
2020/08/17	1	20.10	0	0.00	20.25	1	3,357	0.03%
2020/08/14	11	19.75	10	19.64	19.70	1	3,370	0.03%
2020/08/11	2.1	19.50	0	0.00	19.45	2.1	3,430	0.06%
2020/08/07	5	19.25	92	19.23	19.20	-87	3,488	-2.49%
2020/08/06	0	0.00	70	19.19	19.30	-70	3,526	-1.98%
2020/08/05	24.8	18.98	14.8	18.90	18.95	10	3,564	0.28%
2020/08/04	82	18.99	0	0.00	19.15	82	3,611	2.27%
2020/07/31	21.5	18.61	0	0.00	18.50	21.5	3,648	0.59%
2020/07/30	0	0.00	3.3	18.40	18.40	-3.3	3,682	-0.09%
2020/07/29	6	18.50	0	0.00	18.35	6	3,711	0.16%
2020/07/28	17	18.50	2	18.40	18.35	15	3,745	0.40%
2020/07/27	12	19.04	32	19.05	18.80	-20	3,802	-0.53%
2020/07/24	154	19.77	709	19.54	19.50	-555	3,857	-14.39%	大買/大賣/鉅額交易
2020/07/23	0	0.00	2	20.05	20.00	-2	3,961	-0.05%
2020/07/22	0	0.00	2.3	19.84	19.90	-2.3	4,021	-0.06%
2020/07/21	30	19.75	1	19.75	19.70	29	4,052	0.72%
2020/07/20	63	19.69	2	19.75	19.70	61	4,062	1.50%
2020/07/17	1	20.00	240	19.95	20.05	-239	4,050	-5.90%	大賣/鉅額交易
2020/07/16	0	0.00	1	20.15	19.95	-1	4,119	-0.02%
2020/07/15	10	19.90	1	19.95	19.95	9	4,159	0.22%
2020/07/13	1	20.05	0	0.00	20.05	1	4,298	0.02%
2020/07/09	0	0.00	190	20.45	20.30	-190	4,386	-4.33%	大賣/鉅額交易
2020/07/07	86	20.52	0	0.00	20.40	86	4,432	1.94%
2020/07/06	0	0.00	6	20.45	20.65	-6	4,528	-0.13%
2020/06/30	45	20.15	20	20.10	20.15	25	4,778	0.52%
2020/06/29	14	20.05	40	20.05	20.20	-26	4,837	-0.54%
2020/06/24	6	20.35	2	20.25	20.30	4	4,965	0.08%
2020/06/23	5	20.40	0.1	20.40	20.40	4.9	5,151	0.10%
2020/06/22	3	20.90	110	20.57	20.65	-107	5,213	-2.05%	大賣/鉅額交易
2020/06/19	10	20.88	1	20.90	20.75	9	5,313	0.17%
2020/06/18	2	20.50	119	20.51	20.60	-117	5,439	-2.15%	大賣/鉅額交易
2020/06/17	3	20.50	40	20.55	20.70	-37	5,517	-0.67%
2020/06/15	1	19.90	0	0.00	20.00	1	5,660	0.02%
2020/06/12	51	19.84	0	0.00	19.95	51	5,675	0.90%
2020/06/11	2	20.53	2.3	20.57	20.35	-0.3	5,656	0.00%
2020/06/10	20	21.03	317	20.84	20.80	-297	5,643	-5.26%	大賣/鉅額交易
2020/06/09	38	21.23	2	21.20	21.20	36	5,684	0.63%
2020/06/08	44	21.74	160	21.78	21.60	-116	5,705	-2.03%	大賣/鉅額交易
2020/06/05	2	22.10	30	21.77	22.05	-28	5,566	-0.50%
2020/06/04	64	21.55	3	21.57	21.50	61	5,495	1.11%
2020/06/03	58	21.44	53	21.03	21.35	5	5,445	0.09%
2020/06/02	40	20.63	1	20.55	20.50	39	5,285	0.74%
2020/05/29	30	20.15	0	0.00	20.15	30	5,235	0.57%
2020/05/28	116	20.29	0	0.00	20.25	116	5,235	2.22%	大買/鉅額交易
2020/05/27	0	0.00	1	20.30	20.30	-1	5,247	-0.02%
2020/05/26	6	20.35	2	20.40	20.40	4	5,341	0.07%
2020/05/25	48	19.82	20	19.91	20.05	28	5,324	0.53%
2020/05/22	38	20.13	2	19.95	19.90	36	5,317	0.68%
2020/05/21	1	20.50	0	0.00	20.30	1	5,294	0.02%
2020/05/20	110	19.93	0	0.00	19.90	110	5,335	2.06%	大買/鉅額交易
2020/05/19	53	19.97	0	0.00	20.10	53	5,362	0.99%
2020/05/18	10	20.05	90	20.00	19.90	-80	5,376	-1.49%
2020/05/15	11	19.85	6	19.96	19.90	5	5,451	0.09%
2020/05/14	50	20.03	2	20.10	19.90	48	5,659	0.85%
2020/05/13	118	20.34	9	20.35	20.45	109	5,717	1.91%	大買/鉅額交易
2020/05/12	131	20.73	2	20.70	20.65	129	6,075	2.12%	大買/鉅額交易
2020/05/11	14	21.35	67	21.30	21.30	-53	6,023	-0.88%
2020/05/08	13	21.02	1	21.10	21.00	12	6,010	0.20%
2020/05/07	17	20.70	3	20.70	20.90	14	6,004	0.23%
2020/05/05	120	20.43	0	0.00	20.55	120	5,946	2.02%	大買/鉅額交易
2020/05/04	74	20.55	1	20.55	20.50	73	5,924	1.23%
2020/04/30	62	21.15	18	21.16	21.10	44	5,924	0.74%
2020/04/29	89	21.23	37	21.20	21.25	52	5,843	0.89%
2020/04/28	26	21.10	112	21.00	21.25	-86	5,805	-1.48%	大賣/
2020/04/27	39	20.01	2	20.00	20.10	37	5,659	0.65%
2020/04/24	50	19.36	0	0.00	19.50	50	5,579	0.90%
2020/04/23	51	19.47	4	19.53	19.55	47	5,542	0.85%
2020/04/22	16	18.98	20	19.08	19.30	-4	5,515	-0.07%
2020/04/21	80	19.67	6	19.55	19.35	74	5,495	1.35%
2020/04/20	5	20.30	55	20.54	20.35	-50	5,398	-0.93%
2020/04/17	39	20.10	2	20.73	20.30	37	5,343	0.69%
2020/04/16	103	20.07	1	20.00	20.00	102	5,251	1.94%	大買/鉅額交易
2020/04/15	111	20.51	80	20.59	20.35	31	5,220	0.59%	大買/
2020/04/14	84	20.41	1	20.45	20.60	83	5,183	1.60%
2020/04/13	31	20.54	3	20.68	20.45	28	5,146	0.54%
2020/04/10	66	20.39	38	20.43	20.45	28	5,104	0.55%
2020/04/09	66	20.47	0	0.00	20.50	66	5,094	1.30%
2020/04/08	46	19.88	18	19.52	19.90	28	5,005	0.56%
2020/04/07	11	18.94	9	18.95	18.95	2	4,891	0.04%
2020/04/06	32	18.62	58	18.56	18.65	-26	4,803	-0.54%
2020/04/01	3	19.52	4	19.30	19.25	-1	4,724	-0.02%
2020/03/31	0	0.00	140	19.28	19.40	-140	4,670	-3.00%	大賣/鉅額交易
2020/03/30	2	19.40	84	19.16	19.40	-82	4,595	-1.78%
2020/03/27	33	18.78	19	18.99	19.85	14	4,463	0.31%
2020/03/26	23	18.18	0	0.00	18.05	23	4,280	0.54%
2020/03/25	20.5	18.45	5	18.61	18.45	15.5	4,219	0.37%
2020/03/24	83	18.51	2	18.40	18.10	81	4,116	1.97%
2020/03/23	31	18.75	10	18.75	18.75	21	3,945	0.53%
2020/03/20	10	20.73	0	0.00	20.80	10	3,850	0.26%
2020/03/19	0	0.00	15	19.67	19.25	-15	3,772	-0.40%
2020/03/18	13	21.25	6.7	21.41	21.15	6.4	3,652	0.17%
2020/03/17	6	21.40	4	21.51	21.20	2	3,617	0.06%
2020/03/16	3	22.27	0	0.00	22.10	3	3,529	0.09%
2020/03/13	3	22.30	6	22.33	22.80	-3	3,501	-0.09%
2020/03/12	1	24.35	0	0.00	24.35	1	3,375	0.03%
2020/03/11	0	0.00	3	25.70	25.60	-3	3,294	-0.09%
2020/03/10	1	25.30	1	25.15	25.60	0	3,275	0.00%
2020/03/09	1	26.10	41	26.29	26.00	-40	3,213	-1.24%
2020/03/06	1	26.80	53	26.76	26.80	-52	3,165	-1.64%
2020/03/04	1	26.60	61	26.55	26.50	-60	3,135	-1.91%
2020/03/03	1	26.90	61	26.87	26.80	-60	3,112	-1.93%
2020/03/02	1	26.85	6	26.97	26.80	-5	3,106	-0.16%
2020/02/27	146.6	27.30	222.1	27.04	27.10	-75.5	3,075	-2.46%	大買/大賣/
2020/02/26	34	26.40	1	26.70	26.60	33	2,931	1.13%
2020/02/25	5	26.12	7	26.16	26.35	-2	2,905	-0.07%
2020/02/24	4	26.50	3	26.48	26.50	1	2,896	0.03%
2020/02/21	24	26.75	7	26.68	26.70	17	2,894	0.59%
2020/02/20	6	26.38	0	0.00	26.35	6	2,808	0.21%
2020/02/19	2	26.35	5	26.15	26.20	-3	2,774	-0.11%
2020/02/18	11	26.18	7	26.07	26.20	4	2,777	0.14%
2020/02/17	247.6	25.97	19.5	25.91	25.75	228.1	2,729	8.36%	大買/鉅額交易
2020/02/14	23	27.11	61	27.00	26.95	-38	2,527	-1.50%
2020/02/13	111	27.00	8	27.00	27.00	103	2,429	4.24%	大買/鉅額交易
2020/02/10	5	29.10	0	0.00	29.00	5	2,029	0.25%
2020/02/07	22	30.05	0	0.00	29.75	22	1,996	1.10%
2020/02/05	21	30.03	10	30.00	30.10	11	1,967	0.56%
2020/02/04	4	30.30	18	30.39	30.10	-14	1,954	-0.72%
2020/02/03	4	29.30	21	29.15	30.20	-17	1,940	-0.88%
2020/01/31	0	0.00	1	30.40	30.50	-1	1,889	-0.05%
2020/01/30	13	30.16	5	30.13	30.00	8	1,871	0.43%
2020/01/20	0	0.00	1	31.80	31.75	-1	1,797	-0.06%
2020/01/17	1	31.75	0	0.00	31.65	1	1,790	0.06%
2020/01/16	11	31.39	0	0.00	31.50	11	1,790	0.61%
2020/01/14	0.9	31.65	0	0.00	31.65	0.9	1,813	0.05%
2020/01/13	0	0.00	2	31.58	31.65	-2	1,814	-0.11%
2020/01/10	0	0.00	6	31.35	31.30	-6	1,828	-0.33%
2020/01/09	5	31.60	0	0.00	31.40	5	1,836	0.27%
2020/01/08	3	31.80	0	0.00	31.55	3	1,839	0.16%
2020/01/07	2	32.03	36	31.88	32.05	-34	1,859	-1.83%
2020/01/03	19	31.81	5	31.55	31.70	14	1,850	0.76%
2020/01/02	2	31.68	1	31.85	31.85	1	1,830	0.05%
2019/12/31	8	31.31	0	0.00	31.40	8	1,802	0.44%
2019/12/27	0.1	30.95	0	0.00	30.95	0.1	1,779	0.01%
2019/12/25	11	30.97	0	0.00	31.00	11	1,793	0.61%
2019/12/24	3	31.05	5	31.05	31.10	-2	1,839	-0.11%
2019/12/23	9	30.86	1	30.95	31.05	8	1,842	0.43%
2019/12/20	1	30.70	0	0.00	30.75	1	1,836	0.05%
2019/12/19	2	30.68	0	0.00	30.75	2	1,819	0.11%
2019/12/18	5.3	30.85	0	0.00	30.90	5.3	1,805	0.29%
2019/12/17	1	30.85	15.6	30.91	30.95	-14.6	1,794	-0.81%
2019/12/16	2	30.85	0	0.00	30.95	2	1,776	0.11%
2019/12/13	2	30.70	0	0.00	30.85	2	1,766	0.11%
2019/12/11	0	0.00	5	30.75	30.65	-5	1,772	-0.28%
2019/12/10	1	31.15	2	31.20	31.10	-1	1,777	-0.06%
2019/12/09	5	31.20	2	31.10	31.10	3	1,778	0.17%
2019/12/03	0	0.00	1.1	30.47	30.55	-1.1	1,860	-0.06%
2019/12/02	1	30.40	0	0.00	30.35	1	1,868	0.05%
2019/11/29	0	0.00	3	30.68	30.60	-3	1,875	-0.16%
2019/11/28	5	30.65	0	0.00	30.70	5	1,884	0.27%
2019/11/27	2	30.55	0	0.00	30.55	2	1,927	0.10%
2019/11/26	7	30.45	0	0.00	30.70	7	1,977	0.35%
2019/11/25	5	30.60	12	30.68	30.70	-7	2,127	-0.33%
2019/11/22	1	30.10	0.8	30.50	30.30	0.2	2,262	0.01%
2019/11/21	5	30.20	148	30.14	30.10	-143	2,328	-6.14%	大賣/鉅額交易
2019/11/20	2	30.23	0	0.00	30.20	2	2,358	0.08%
2019/11/19	5	30.35	0	0.00	30.40	5	2,419	0.21%
2019/11/18	1	30.30	2.2	30.35	30.75	-1.2	2,531	-0.05%
2019/11/15	1	30.25	1.1	30.28	30.45	-0.1	2,541	-0.01%
2019/11/14	3	30.45	10	30.50	30.45	-7	2,555	-0.27%
2019/11/13	4	31.18	11.4	31.12	31.10	-7.4	2,582	-0.29%
2019/11/12	0	0.00	15	31.75	31.65	-15	2,665	-0.56%
2019/11/11	1	32.00	0	0.00	31.95	1	2,830	0.04%
2019/11/08	1.4	32.30	0	0.00	32.25	1.4	2,845	0.05%
2019/11/07	0	0.00	1	32.30	32.25	-1	2,874	-0.03%
2019/11/06	1	32.35	1	32.45	32.30	0	2,899	0.00%
2019/11/05	1	32.40	0	0.00	32.50	1	2,913	0.03%
2019/11/04	2	32.38	0	0.00	32.40	2	2,930	0.07%
2019/10/31	1	32.60	2	32.80	32.75	-1	3,000	-0.03%
2019/10/30	1	32.35	5	32.42	32.50	-4	3,019	-0.13%
2019/10/29	0	0.00	7	32.50	32.35	-7	3,069	-0.23%
2019/10/28	0	0.00	22	32.46	32.40	-22	3,105	-0.71%
2019/10/25	0	0.00	7	32.70	32.65	-7	3,121	-0.22%
2019/10/24	0	0.00	11.3	32.71	32.90	-11.3	3,175	-0.36%
2019/10/22	20	33.00	0	0.00	32.75	20	3,280	0.61%
2019/10/21	32.1	32.90	1.9	32.90	32.95	30.2	3,274	0.92%
2019/10/18	0	0.00	4	32.63	32.70	-4	3,291	-0.12%
2019/10/17	0.2	32.45	0.1	32.45	32.30	0	3,363	0.00%
2019/10/16	0	0.00	10.1	31.98	31.95	-10.1	3,402	-0.30%
2019/10/15	15	31.69	0	0.00	31.70	15	3,392	0.44%
2019/10/14	6	32.32	2	32.20	32.15	4	3,346	0.12%
2019/10/09	10	32.67	0.3	32.75	32.60	9.7	3,332	0.29%
2019/10/08	7	32.79	2	32.80	32.75	5	3,356	0.15%
2019/10/07	1	32.70	0	0.00	32.70	1	3,377	0.03%
2019/10/04	8	32.61	1	32.80	32.60	7	3,402	0.21%
2019/10/03	2.1	32.66	0	0.00	32.70	2.1	3,445	0.06%
2019/10/02	3	32.80	0	0.00	32.80	3	3,458	0.09%
2019/09/27	3	32.70	0	0.00	32.55	3	3,491	0.09%
2019/09/26	12	33.14	0	0.00	33.05	12	3,496	0.34%
2019/09/25	2	33.18	0	0.00	33.15	2	3,567	0.06%
2019/09/24	9	33.20	0	0.00	33.15	9	3,583	0.25%
2019/09/23	0	0.00	1	33.25	33.25	-1	3,693	-0.03%
2019/09/20	2	33.33	0	0.00	33.20	2	3,722	0.05%
2019/09/19	40	33.43	0	0.00	33.25	40	3,742	1.07%
2019/09/18	60	33.28	0	0.00	33.40	60	3,794	1.58%
2019/09/16	0	0.00	1	33.40	33.40	-1	3,872	-0.03%
2019/09/12	2	33.43	0	0.00	33.40	2	3,960	0.05%
2019/09/10	0	0.00	1	33.25	33.40	-1	4,025	-0.02%
2019/09/09	2	33.65	1	33.55	33.60	1	4,025	0.02%
2019/09/06	2	33.00	1	32.90	33.15	1	4,019	0.02%
2019/09/05	0	0.00	4.4	32.56	32.55	-4.4	4,054	-0.11%
2019/09/04	1	32.35	0	0.00	32.45	1	4,067	0.02%
2019/09/03	1	32.35	1	32.45	32.40	0	4,118	0.00%
2019/09/02	0	0.00	1	32.25	32.20	-1	4,164	-0.02%
2019/08/29	11	32.24	9	32.33	32.30	2	4,581	0.04%
2019/08/28	11	32.15	0	0.00	32.10	11	4,642	0.24%
2019/08/27	3	37.25	0	0.00	37.00	3	4,509	0.07%
2019/08/26	24	37.21	26	37.24	37.25	-2	4,401	-0.05%
2019/08/23	7	37.24	0	0.00	37.20	7	4,345	0.16%
2019/08/22	3	37.38	5	37.42	37.40	-2	4,337	-0.05%
2019/08/21	12	36.60	22	36.92	37.05	-10	4,326	-0.23%
2019/08/20	0	0.00	4.6	35.54	35.45	-4.6	4,205	-0.11%
2019/08/19	5	35.39	4	35.86	35.60	1	4,194	0.02%
2019/08/16	32.1	34.96	2	35.43	35.70	30.1	4,194	0.72%
2019/08/15	30	35.19	2	35.10	35.15	28	4,162	0.67%
2019/08/14	15	36.66	13	36.64	36.20	2	4,096	0.05%
2019/08/13	4	37.65	5	38.05	37.55	-1	3,994	-0.03%
2019/08/12	5	37.78	0	0.00	37.75	5	4,007	0.12%
2019/08/08	3	37.35	0	0.00	37.40	3	4,027	0.07%
2019/08/06	0	0.00	3	37.15	37.50	-3	4,234	-0.07%
2019/08/05	0	0.00	3	37.57	37.50	-3	4,287	-0.07%
2019/08/02	7	37.84	2	38.03	37.75	5	4,318	0.12%
2019/08/01	0	0.00	5	38.40	38.30	-5	4,287	-0.12%
2019/07/31	5	38.65	0	0.00	38.10	5	4,266	0.12%
2019/07/30	4	38.74	0	0.00	38.60	4	4,232	0.09%
2019/07/29	7	39.01	1	38.95	39.05	6	4,234	0.14%
2019/07/26	2	39.15	22	39.34	39.20	-20	4,219	-0.47%
2019/07/25	2	38.80	9.6	38.27	39.00	-7.6	4,182	-0.18%
2019/07/24	7	38.00	0	0.00	38.05	7	4,131	0.17%
2019/07/22	1	37.65	0	0.00	37.90	1	4,159	0.02%
2019/07/19	4	38.01	0	0.00	38.00	4	4,214	0.09%
2019/07/18	2	38.05	4	38.53	38.60	-2	4,137	-0.05%
2019/07/17	10	38.35	0	0.00	38.40	10	4,101	0.24%
2019/07/15	7	38.79	0	0.00	38.70	7	4,130	0.17%
2019/07/11	14	38.01	0	0.00	37.95	14	4,163	0.34%
2019/07/09	1	37.55	6	37.95	37.60	-5	4,175	-0.12%
2019/07/08	2	38.00	2	38.20	38.00	0	4,201	0.00%
2019/07/05	0	0.00	1	38.20	38.25	-1	4,234	-0.02%
2019/07/04	1	38.25	22	38.25	38.20	-21	4,264	-0.49%
2019/07/03	1	38.55	0	0.00	38.25	1	4,305	0.02%
2019/07/02	1	37.70	2	38.15	38.35	-1	4,336	-0.02%
2019/07/01	25	37.64	1	37.65	37.65	24	4,344	0.55%
2019/06/28	4	37.09	2	37.40	37.35	2	4,407	0.05%
2019/06/27	4	37.65	2	37.60	37.55	2	4,340	0.05%
2019/06/26	2	37.45	0	0.00	37.65	2	4,381	0.05%
2019/06/25	0	0.00	1	37.45	37.45	-1	4,427	-0.02%
2019/06/24	1	37.35	0	0.00	37.20	1	4,549	0.02%
2019/06/21	2	37.10	0	0.00	37.20	2	4,633	0.04%
2019/06/20	1.2	37.63	15	37.50	37.65	-13.9	4,715	-0.29%
2019/06/19	4	36.50	0	0.00	36.95	4	4,674	0.09%
2019/06/18	0	0.00	7	36.41	36.30	-7	4,682	-0.15%
2019/06/17	11	36.07	2	36.00	36.15	9	4,766	0.19%
2019/06/14	2	36.15	1	36.05	35.90	1	4,896	0.02%
2019/06/13	7	35.94	11	35.77	36.15	-4	4,956	-0.08%
2019/06/11	16	34.93	0	0.00	34.85	16	4,956	0.32%
2019/06/10	3	35.18	0	0.00	35.25	3	4,917	0.06%
2019/06/06	11	34.75	13	34.79	35.05	-2	4,915	-0.04%
2019/06/05	22	36.24	7	36.40	35.95	15	4,743	0.32%
2019/06/04	1	37.25	0	0.00	37.35	1	4,487	0.02%
2019/06/03	1	37.35	1	37.45	37.55	0	4,429	0.00%
2019/05/31	16	37.81	1	37.95	37.90	15	4,428	0.34%
2019/05/30	4	37.64	0	0.00	37.65	4	4,442	0.09%
2019/05/29	14	37.41	0	0.00	37.40	14	4,581	0.31%
2019/05/28	3	37.65	1	37.95	37.60	2	4,671	0.04%
2019/05/27	6	37.33	3	37.33	37.45	3	4,655	0.06%
2019/05/24	1	37.20	1	37.20	37.15	0	4,702	0.00%
2019/05/23	10	37.05	0	0.00	37.00	10	4,742	0.21%
2019/05/22	23	37.72	0	0.00	37.55	23	4,740	0.49%
2019/05/21	5	37.12	2	37.50	37.80	3	4,768	0.06%
2019/05/20	4	37.13	8	37.05	37.35	-4	4,767	-0.08%
2019/05/17	11	37.91	4	37.84	37.85	7	4,724	0.15%
2019/05/16	27	38.25	1	38.05	38.00	26	4,760	0.55%
2019/05/15	38	38.07	0	0.00	38.25	38	4,763	0.80%
2019/05/14	12	38.20	22.1	38.50	38.35	-10.1	4,743	-0.21%
2019/05/13	5	39.65	13	39.47	39.45	-8	4,729	-0.17%
2019/05/09	1	41.00	1	40.95	41.00	0	4,828	0.00%
2019/05/06	0	0.00	13	41.40	41.50	-13	5,009	-0.26%
2019/05/03	0	0.00	1	42.15	42.15	-1	5,016	-0.02%
2019/05/02	1	42.00	0	0.00	41.95	1	5,077	0.02%
2019/04/30	3	41.93	4.3	41.98	42.00	-1.3	5,143	-0.03%
2019/04/29	7	41.56	0	0.00	41.40	7	5,220	0.13%
2019/04/25	2.2	41.88	20	41.04	42.00	-17.9	5,724	-0.31%
2019/04/24	3	41.05	0	0.00	40.95	3	5,664	0.05%
2019/04/23	6	41.05	0	0.00	41.05	6	5,659	0.11%
2019/04/18	3	41.12	0	0.00	40.85	3	5,634	0.05%
2019/04/17	5	41.72	0	0.00	41.60	5	5,639	0.09%
2019/04/16	2	41.43	0	0.00	41.60	2	5,629	0.04%
2019/04/15	10	41.20	1	41.05	41.10	9	5,614	0.16%
2019/04/12	17	41.30	50	40.93	40.90	-33	5,622	-0.59%
2019/04/11	4	41.36	0	0.00	41.25	4	5,562	0.07%
2019/04/10	2	41.70	0	0.00	41.70	2	5,509	0.04%
2019/04/09	1	41.15	0	0.00	41.85	1	5,448	0.02%
2019/04/08	2	41.10	1	41.20	41.10	1	5,399	0.02%
2019/04/03	10	41.05	1	41.30	41.15	9	5,327	0.17%
2019/04/02	2.2	41.73	3	41.50	41.55	-0.8	5,259	-0.02%
2019/03/29	6	41.88	14	41.85	41.80	-8	5,177	-0.15%
2019/03/28	1	41.65	3	42.32	42.00	-2	5,149	-0.04%
2019/03/27	41	42.15	3	42.13	41.80	38	5,085	0.75%
2019/03/26	32.9	42.93	1	43.25	42.80	31.9	4,930	0.65%
2019/03/25	18	42.98	5	42.93	43.20	13	4,864	0.27%
2019/03/22	4	42.73	1	43.20	42.70	3	4,771	0.06%
2019/03/21	9	43.04	0.6	43.10	43.00	8.4	4,752	0.18%
2019/03/20	13	42.74	6.3	43.05	43.15	6.7	4,710	0.14%
2019/03/19	14	42.84	48	42.56	42.55	-34	4,594	-0.74%
2019/03/18	8	43.52	4.5	43.49	43.30	3.5	4,471	0.08%
2019/03/15	15	44.28	3	44.20	44.15	12	4,393	0.27%
2019/03/14	3	44.52	3	44.58	44.55	0	4,362	0.00%
2019/03/13	0	0.00	7	44.46	44.45	-7	4,383	-0.16%
2019/03/12	5	44.82	1.1	44.96	44.60	3.9	4,432	0.09%
2019/03/11	6	44.11	0	0.00	44.20	6	4,467	0.13%
2019/03/08	3	44.12	0	0.00	44.15	3	4,558	0.07%
2019/03/07	0	0.00	2	44.90	44.50	-2	4,601	-0.04%
2019/03/06	2	45.10	17	45.02	44.85	-15	4,630	-0.32%
2019/03/05	8	44.84	10	44.85	44.80	-2	4,675	-0.04%
2019/03/04	12	45.05	3	45.20	45.30	9	4,714	0.19%
2019/02/27	16	44.33	2	44.10	44.65	14	4,739	0.30%
2019/02/26	3	43.37	0	0.00	43.60	3	4,682	0.06%
2019/02/25	13	43.56	0	0.00	43.35	13	4,701	0.28%
2019/02/22	8	43.50	7	43.55	43.70	1	4,699	0.02%
2019/02/21	0.5	43.95	2	44.10	44.00	-1.5	4,791	-0.03%
2019/02/20	4	43.95	0	0.00	43.80	4	4,860	0.08%
2019/02/19	1	44.20	1	44.40	44.30	0	4,860	0.00%
2019/02/18	11	44.37	1	44.00	43.95	10	4,975	0.20%
2019/02/15	18	43.58	22	43.40	43.55	-4	4,950	-0.08%
2019/02/14	0	0.00	6	44.06	44.10	-6	4,891	-0.12%
2019/02/13	4	44.48	0	0.00	44.40	4	4,869	0.08%
2019/02/12	8	44.68	6	44.77	44.65	2	4,810	0.04%
2019/02/11	0	0.00	18	43.99	44.10	-18	4,691	-0.38%
2019/01/30	0	0.00	11	42.91	43.00	-11	4,511	-0.24%
2019/01/29	11	42.81	3	43.02	42.90	8	4,473	0.18%
2019/01/28	3	42.07	2	42.48	42.95	1	4,402	0.02%
2019/01/25	0	0.00	39	43.05	43.05	-39	4,326	-0.90%
2019/01/23	0	0.00	12	43.01	43.15	-12	4,306	-0.28%
2019/01/22	10	43.20	8	43.27	43.15	2	4,259	0.05%
2019/01/21	10	43.00	127	43.15	42.90	-117	4,184	-2.80%	大賣/鉅額交易
2019/01/18	11.8	42.65	11	42.68	42.85	0.8	4,099	0.02%
2019/01/17	25	41.12	26	41.85	41.60	-1	3,983	-0.03%
2019/01/16	0	0.00	17	40.00	39.85	-17	3,705	-0.46%
2019/01/15	0	0.00	5.1	39.90	39.80	-5.1	3,715	-0.14%
2019/01/14	1	39.85	0	0.00	39.80	1	3,752	0.03%
2019/01/11	4	40.03	7	40.05	39.85	-3	3,821	-0.08%
2019/01/10	0	0.00	53	39.90	40.05	-53	3,871	-1.37%
2019/01/09	0	0.00	10	39.89	39.95	-10	3,890	-0.26%
2019/01/08	0	0.00	7	39.34	39.30	-7	3,855	-0.18%
2019/01/04	17	37.59	0	0.00	37.75	17	3,890	0.44%
2019/01/03	3	38.63	0	0.00	38.55	3	3,934	0.08%
2018/12/28	3	39.08	0	0.00	38.95	3	4,057	0.07%
2018/12/25	1	39.50	0	0.00	39.35	1	4,241	0.02%
2018/12/24	1	40.05	15	39.87	40.05	-14	4,255	-0.33%
2018/12/22	73	39.60	1	39.60	39.60	72	4,231	1.70%
2018/12/21	0.9	39.30	0	0.00	39.30	0.9	4,264	0.02%
2018/12/20	6	39.08	0	0.00	39.05	6	4,238	0.14%
2018/12/19	20	39.30	4	39.36	39.25	16	4,272	0.37%
2018/12/18	1	38.70	9	39.01	39.05	-8	4,304	-0.19%
2018/12/17	17	38.86	0	0.00	38.85	17	4,346	0.39%
2018/12/14	8	39.38	1	39.90	39.40	7	4,321	0.16%
2018/12/13	2	39.65	1	39.55	39.80	1	4,292	0.02%
2018/12/12	4	39.55	1.1	39.68	39.45	2.9	4,295	0.07%
2018/12/11	6	39.43	3	39.50	39.20	3	4,292	0.07%
2018/12/10	2	39.00	0	0.00	39.00	2	4,324	0.05%
2018/12/07	0	0.00	0.3	39.90	39.85	-0.3	4,348	-0.01%
2018/12/06	18	39.51	0	0.00	39.30	18	4,344	0.41%
2018/12/05	9	39.53	1	39.25	39.95	8	4,327	0.18%
2018/12/04	31	40.37	14	40.38	40.10	17	4,330	0.39%
2018/12/03	23	41.07	19	41.03	41.10	4	4,290	0.09%
2018/11/30	1	41.50	0.1	41.05	41.05	0.9	4,223	0.02%
2018/11/29	0	0.00	8.8	41.60	41.40	-8.8	4,210	-0.21%
2018/11/28	9	41.26	16	41.14	41.05	-7	4,160	-0.17%
2018/11/27	0	0.00	5	40.60	40.55	-5	4,125	-0.12%
2018/11/26	2	40.48	3.4	40.34	40.50	-1.4	4,104	-0.03%
2018/11/23	3	39.28	0	0.00	38.85	3	3,962	0.08%
2018/11/22	11	40.16	10	39.78	39.75	1	3,907	0.03%
2018/11/21	10	40.05	8	40.03	39.95	2	3,906	0.05%
2018/11/20	59	40.08	7	40.17	40.40	52	3,968	1.31%
2018/11/19	20	38.60	2	39.60	39.70	18	3,946	0.46%
2018/11/16	3	38.58	35	38.71	38.50	-32	3,877	-0.83%
2018/11/15	31	38.52	7	38.34	38.90	24	3,839	0.63%
2018/11/14	1	36.50	0	0.00	36.45	1	3,722	0.03%
2018/11/09	0	0.00	4	36.63	36.40	-4	3,735	-0.11%
2018/11/08	0	0.00	5	36.85	36.80	-5	3,732	-0.13%
2018/11/02	1	35.95	0	0.00	35.90	1	3,818	0.03%
2018/11/01	0	0.00	10	35.15	35.90	-10	3,787	-0.26%
2018/10/31	1	34.75	10	34.65	34.60	-9	3,811	-0.24%
2018/10/29	20	33.63	0	0.00	33.60	20	3,792	0.53%
2018/10/26	1	33.20	4	33.78	33.95	-3	3,834	-0.08%
2018/10/25	25	33.25	6	33.35	33.30	19	3,806	0.50%
2018/10/24	0	0.00	5	35.21	35.15	-5	3,716	-0.13%
2018/10/23	5	35.90	1	36.15	35.80	4	3,722	0.11%
2018/10/22	0	0.00	83	36.01	36.15	-83	3,700	-2.24%
2018/10/19	2	36.90	64.6	36.88	36.60	-62.6	3,662	-1.71%
2018/10/18	3	37.70	8	37.84	37.80	-5	3,631	-0.14%
2018/10/17	4	38.39	1.5	38.37	38.25	2.5	3,565	0.07%
2018/10/16	0	0.00	3	38.03	38.15	-3	3,531	-0.08%
2018/10/15	1	37.05	4	37.25	37.20	-3	3,495	-0.09%
2018/10/12	6	37.12	1	37.40	37.55	5	3,469	0.14%
2018/10/11	1	37.25	18	36.86	37.00	-17	3,431	-0.50%
2018/10/09	6	38.71	2	38.50	38.50	4	3,351	0.12%
2018/10/08	2	38.98	31	38.95	39.10	-29	3,282	-0.88%
2018/10/05	38	38.60	17	38.27	38.30	21	3,221	0.65%
2018/10/04	42.7	38.57	7	38.51	38.50	35.7	3,122	1.14%
2018/10/03	3	38.95	2	38.70	38.70	1	3,071	0.03%
2018/10/02	9	39.28	4	39.10	39.10	5	3,034	0.16%
2018/10/01	5	39.32	19	39.46	39.45	-14	3,007	-0.47%
2018/09/28	4	39.19	4	39.30	39.40	0	3,004	0.00%
2018/09/27	8.9	39.44	5	39.52	39.50	3.9	2,959	0.13%
2018/09/26	6	39.51	440	39.09	39.60	-434	2,943	-14.75%	大賣/鉅額交易
2018/09/25	5	39.92	3	40.03	39.70	2	2,898	0.07%
2018/09/21	5	39.15	3	39.25	39.60	2	2,861	0.07%
2018/09/20	0	0.00	1	38.75	38.80	-1	2,789	-0.04%
2018/09/19	6	38.99	1	38.90	38.90	5	2,769	0.18%
2018/09/18	1	38.80	2	38.93	38.90	-1	2,760	-0.04%
2018/09/17	4	38.95	2	39.08	39.10	2	2,765	0.07%
2018/09/14	2	38.95	2	39.05	39.15	0	2,766	0.00%
2018/09/13	14	39.10	1	39.10	39.05	13	2,743	0.47%
2018/09/12	1	38.45	0	0.00	38.80	1	2,704	0.04%
2018/09/11	125	38.93	0	0.00	38.85	125	2,707	4.62%	大買/鉅額交易
2018/09/10	14	38.50	2	38.60	38.40	12	2,725	0.44%
2018/09/07	4	39.89	15	39.82	39.80	-11	2,660	-0.41%
2018/09/06	9	40.23	0	0.00	40.15	9	2,619	0.34%
2018/09/05	6	40.83	0	0.00	40.80	6	2,579	0.23%
2018/09/04	8	41.15	0	0.00	41.10	8	2,526	0.32%
2018/09/03	6	41.85	17	41.35	41.50	-11	2,499	-0.44%
2018/08/31	19	42.42	1	42.75	42.50	18	2,451	0.73%
2018/08/30	0	0.00	4	42.33	42.25	-4	2,391	-0.17%
2018/08/28	7	42.15	7	42.29	42.00	0	2,378	0.00%
2018/08/27	15	41.87	0	0.00	42.05	15	2,321	0.65%
2018/08/24	2	48.00	42	48.24	48.60	-40	2,226	-1.80%
2018/08/22	3	47.55	0	0.00	47.75	3	2,133	0.14%
2018/08/21	0	0.00	13	47.30	47.60	-13	2,083	-0.62%
2018/08/20	1	47.75	1.3	47.82	47.90	-0.3	2,026	-0.01%
2018/08/17	7	48.20	6	48.09	48.05	1	1,994	0.05%
2018/08/16	7	47.85	5	48.00	48.05	2	1,985	0.10%
2018/08/15	5	48.34	2	48.10	48.40	3	1,975	0.15%
2018/08/14	8	47.98	0	0.00	48.30	8	1,978	0.40%
2018/08/13	1	47.50	5	47.15	47.65	-4	1,967	-0.20%
2018/08/10	0	0.00	1	48.60	48.25	-1	1,958	-0.05%
2018/08/09	2	48.20	3	48.32	48.35	-1	2,052	-0.05%
2018/08/08	3	48.47	0	48.50	48.50	3	2,127	0.14%
2018/08/07	1	48.75	0	0.00	48.60	1	2,175	0.05%
2018/08/06	1	48.05	0	0.00	48.20	1	2,143	0.05%
2018/08/03	3	48.43	0	0.00	47.85	3	2,223	0.13%
2018/08/02	0	0.00	33	48.24	48.00	-33	2,201	-1.50%
2018/08/01	3	47.90	2	47.90	47.95	1	2,149	0.05%
2018/07/31	1	47.65	21	47.96	48.00	-20	2,134	-0.94%
2018/07/30	3	47.37	25	47.60	47.70	-22	2,108	-1.04%
2018/07/26	1	46.95	0	0.00	46.90	1	2,041	0.05%
2018/07/25	2	47.15	4	46.88	46.75	-2	2,039	-0.10%
2018/07/24	0	0.00	2	46.10	46.45	-2	1,991	-0.10%
2018/07/23	1	45.85	0	0.00	45.95	1	1,987	0.05%
2018/07/20	2	46.05	0	0.00	46.00	2	2,000	0.10%
2018/07/19	5	45.90	0	0.00	46.10	5	2,009	0.25%
2018/07/18	2	45.78	0	0.00	45.95	2	2,041	0.10%
2018/07/17	1	46.05	0	0.00	45.95	1	2,042	0.05%
2018/07/13	0	0.00	1	46.50	46.70	-1	2,052	-0.05%
2018/07/12	0	0.00	25	46.13	46.40	-25	2,068	-1.21%
2018/07/06	10	44.70	32.7	45.25	45.15	-22.7	2,096	-1.08%
2018/07/05	0	0.00	21	45.46	45.60	-21	2,134	-0.98%
2018/07/03	0	0.00	1	45.90	45.95	-1	2,209	-0.05%
2018/07/02	12	46.76	10	46.42	46.35	2	2,386	0.08%
2018/06/29	10	46.65	59	46.46	46.75	-49	2,436	-2.01%
2018/06/25	0	0.00	5	45.50	45.90	-5	2,498	-0.20%
2018/06/22	10	45.30	0	0.00	45.90	10	2,501	0.40%
2018/06/21	1	46.05	0	0.00	45.95	1	2,492	0.04%
2018/06/20	31	45.64	2	46.15	46.00	29	2,497	1.16%
2018/06/19	26	45.96	50	46.25	46.25	-24	2,518	-0.95%
2018/06/14	30	46.80	0	0.00	47.00	30	2,523	1.19%
2018/06/13	0	0.00	8	46.97	47.15	-8	2,557	-0.31%
2018/06/12	0	0.00	1	47.00	47.00	-1	2,588	-0.04%
2018/06/11	0	0.00	1	47.00	47.00	-1	2,591	-0.04%
2018/06/08	1	46.85	0	0.00	46.95	1	2,607	0.04%
2018/06/07	2.5	46.98	1	47.00	47.00	1.5	2,631	0.06%
2018/06/05	5	47.40	0	0.00	47.40	5	2,629	0.19%
2018/06/04	0	0.00	1	47.70	47.40	-1	2,622	-0.04%
2018/06/01	5	47.80	20	48.00	47.45	-15	2,614	-0.57%
2018/05/31	1	47.40	1	48.05	48.15	0	2,602	0.00%
2018/05/28	0	0.00	2	46.93	46.85	-2	2,597	-0.08%
2018/05/24	0	0.00	4	47.16	47.00	-4	2,696	-0.15%
2018/05/23	0.6	47.00	1	47.00	47.20	-0.4	2,759	-0.01%
2018/05/22	0	0.00	6	46.88	46.90	-6	2,774	-0.22%
2018/05/21	10	46.80	0	0.00	46.80	10	2,801	0.36%
2018/05/18	3	46.77	2	47.20	47.00	1	2,795	0.04%
2018/05/17	11	46.80	6	47.16	47.10	5	2,778	0.18%
2018/05/16	10	46.10	9	46.01	46.00	1	2,682	0.04%
2018/05/15	6	45.15	6	45.27	45.30	0	2,661	0.00%
2018/05/14	1	44.55	1	45.15	44.65	0	2,733	0.00%
2018/05/11	8	44.33	0	0.00	44.20	8	2,732	0.29%
2018/05/10	8	43.01	0	0.00	42.80	8	2,675	0.30%
2018/05/08	0	0.00	0	42.80	42.80	0	2,754	0.00%
2018/05/03	5	42.65	0	0.00	42.70	5	2,836	0.18%
2018/05/02	0	0.00	1	42.80	42.85	-1	2,873	-0.03%
2018/04/26	4	42.46	0	0.00	42.00	4	3,010	0.13%
2018/04/24	2	42.65	0	0.00	42.45	2	3,245	0.06%
2018/04/23	0	0.00	5	42.85	43.20	-5	3,286	-0.15%
2018/04/18	0	0.00	0	43.50	43.50	0	3,618	0.00%
2018/04/17	21	43.39	1	43.40	43.60	20	3,750	0.53%
2018/04/16	11	43.82	0	0.00	44.10	11	4,081	0.27%
2018/04/13	5	44.45	0	0.00	44.45	5	4,213	0.12%
2018/04/12	10	44.48	0	0.00	44.40	10	4,521	0.22%
2018/04/11	2	44.40	10	44.35	44.40	-8	4,643	-0.17%
2018/04/10	0	43.70	1	43.60	43.70	-1	4,737	-0.02%
2018/04/09	6	43.55	10	43.00	43.40	-4	4,896	-0.08%
2018/04/03	22	43.09	3	43.55	43.00	19	5,123	0.37%
2018/04/02	2	46.18	0	0.00	45.65	2	5,005	0.04%
2018/03/31	11	46.77	1	47.05	46.70	10	4,963	0.20%
2018/03/30	1	48.30	3	48.53	48.30	-2	4,888	-0.04%
2018/03/29	5	47.80	0	0.00	48.00	5	4,894	0.10%
2018/03/27	0	0.00	1	48.15	48.00	-1	4,975	-0.02%
2018/03/26	14	47.50	14	47.90	47.80	0	5,002	0.00%
2018/03/23	1	47.00	2	47.05	47.30	-1	5,017	-0.02%
2018/03/22	1	47.70	1	48.60	47.75	0	5,075	0.00%
2018/03/21	4	48.04	0	0.00	47.90	4	5,077	0.08%
2018/03/19	2	48.50	0	48.70	48.70	2	5,084	0.04%
2018/03/15	2	49.10	1	49.30	49.35	1	5,040	0.02%
2018/03/14	0	0.00	2	49.50	49.50	-2	5,095	-0.04%
2018/03/12	0	0.00	1	49.90	49.90	-1	5,113	-0.02%
2018/03/09	0	0.00	1	49.65	49.65	-1	5,154	-0.02%
2018/03/08	1	49.30	0	0.00	49.00	1	5,174	0.02%
2018/03/02	1	48.90	0	0.00	49.00	1	5,333	0.02%
2018/02/27	0	0.00	10	49.80	50.00	-10	5,477	-0.18%
2018/02/26	0	0.00	1	50.50	49.90	-1	5,460	-0.02%
2018/02/23	2	49.45	7	49.30	49.90	-5	5,452	-0.09%
2018/02/22	1	49.20	6	48.72	49.00	-5	5,493	-0.09%
2018/02/21	0.1	47.80	4	47.83	48.05	-3.9	5,595	-0.07%
2018/02/12	0.3	46.05	0	0.00	46.20	0.3	5,700	0.01%
2018/02/09	6	44.75	2	44.80	45.80	4	6,226	0.06%
2018/02/07	0	0.00	1	46.35	46.00	-1	6,914	-0.01%
2018/02/06	29	45.07	1	44.45	45.00	28	6,896	0.41%
2018/02/05	5	46.96	1	47.10	47.70	4	6,899	0.06%
2018/02/02	20	47.95	0	0.00	48.35	20	6,893	0.29%
2018/02/01	50	48.56	0	0.00	48.35	50	6,972	0.72%
2018/01/31	10	49.00	10	48.40	49.15	0	6,969	0.00%
2018/01/30	11	48.90	1	49.20	49.15	10	6,975	0.14%
2018/01/29	21	48.93	1	49.00	49.25	20	7,000	0.29%
2018/01/26	6	48.85	0	0.00	49.25	6	7,162	0.08%
2018/01/25	0	0.00	10	49.25	49.00	-10	7,330	-0.14%
2018/01/24	0	0.00	25	49.92	49.75	-25	7,334	-0.34%
2018/01/23	20	49.20	14	50.03	49.05	6	7,383	0.08%
2018/01/22	2	49.50	15	49.67	49.65	-13	7,431	-0.17%
2018/01/19	53.1	48.78	4	49.35	48.80	49.1	7,448	0.66%
2018/01/18	2.5	49.88	28	50.57	49.80	-25.5	7,338	-0.35%
2018/01/17	1	50.80	18	50.59	51.30	-17	7,320	-0.23%
2018/01/16	12	51.74	0	0.00	51.20	12	7,271	0.17%
2018/01/15	12	52.27	16	52.12	52.10	-4	7,246	-0.06%
2018/01/12	8	51.44	2	51.45	51.00	6	7,130	0.08%
2018/01/11	16	50.28	14	50.53	50.60	2	7,076	0.03%
2018/01/10	24	50.81	11.4	51.34	51.00	12.6	6,986	0.18%
2018/01/09	22	49.25	1	48.75	49.80	21	6,664	0.32%
2018/01/08	14	49.90	24	49.41	49.35	-10	6,553	-0.15%
2018/01/05	28	47.33	1	47.20	47.80	27	6,289	0.43%
2018/01/04	1	46.90	7.1	47.04	46.95	-6.1	6,194	-0.10%
2018/01/03	19.5	47.24	34	47.07	46.70	-14.5	6,255	-0.23%
2018/01/02	13	46.15	13	45.83	47.00	0	6,158	0.00%