瑞軒 (2489)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 瑞軒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瑞軒

(2489)

可現股當沖

股價
20.00
漲跌
▲0.30
漲幅
+1.52%
成交量
3,744張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30(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

瑞軒 (2489)籌碼相關－中國信託-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.2	19.60	0	0.00	19.70	0.2	10,606	0.00%
2024/11/20	18.1	19.52	6	19.75	19.40	12.1	10,835	0.11%
2024/11/19	12	19.85	0	0.00	19.85	12	11,233	0.11%
2024/11/18	26.1	19.90	0	0.00	19.80	26.1	12,155	0.21%
2024/11/14	10	19.88	0	0.00	19.85	10	13,066	0.08%
2024/11/13	5	19.95	0	0.00	19.90	5	13,447	0.04%
2024/11/12	28.1	20.07	0	0.00	20.00	28.1	13,668	0.21%
2024/11/11	40	20.23	0	0.00	20.35	40	13,785	0.29%
2024/11/08	5	20.86	28	21.09	20.80	-23	14,070	-0.16%
2024/11/07	4	21.90	6	21.77	21.85	-2	14,102	-0.01%
2024/11/06	0	0.00	4	21.85	21.95	-4	14,367	-0.03%
2024/11/05	11	21.73	2	21.75	21.70	9	14,530	0.06%
2024/11/04	0	0.00	3	21.57	21.50	-3	14,719	-0.02%
2024/11/01	0	0.00	0.4	20.95	21.10	-0.4	15,165	0.00%
2024/10/29	12	21.38	1	21.45	21.35	11	16,197	0.07%
2024/10/28	1	22.05	24	21.78	21.75	-23	16,966	-0.14%
2024/10/25	4	22.30	0	0.00	22.05	4	18,428	0.02%
2024/10/24	58.4	23.46	48.8	23.38	22.50	9.6	19,975	0.05%
2024/10/23	2	22.70	27.7	23.42	23.50	-25.7	23,699	-0.11%
2024/10/21	0	0.00	3	21.45	21.60	-3	25,837	-0.01%
2024/10/18	3	21.92	5	21.48	21.40	-2	26,739	-0.01%
2024/10/17	0	0.00	7.4	21.99	21.95	-7.4	27,075	-0.03%
2024/10/16	0.1	21.60	2	21.60	21.75	-1.9	27,258	-0.01%
2024/10/15	0	0.00	1	21.65	21.70	-1	27,731	0.00%
2024/10/14	0	0.00	0.2	21.55	21.55	-0.2	27,826	0.00%
2024/10/11	4	21.81	1	21.95	21.60	3	28,020	0.01%
2024/10/09	3.1	21.79	4.9	21.61	21.50	-1.8	28,066	-0.01%
2024/10/08	0	0.00	5.6	21.35	21.35	-5.6	28,070	-0.02%
2024/10/07	0.2	21.25	3.3	21.33	21.25	-3.1	28,343	-0.01%
2024/10/04	8	20.87	2.8	20.77	20.70	5.2	28,887	0.02%
2024/10/01	2.1	21.69	0.9	21.55	21.70	1.2	28,937	0.00%
2024/09/30	3.6	21.90	3.9	21.86	22.00	-0.3	28,996	0.00%
2024/09/18	54	20.46	0	0.00	20.30	54	29,284	0.18%
2024/09/16	4	20.63	3	20.73	20.55	1	30,216	0.00%
2024/09/13	5	20.45	0	0.00	20.40	5	30,228	0.02%
2024/09/12	13	20.72	3	20.63	20.40	10	30,317	0.03%
2024/09/11	0	0.00	1	20.40	20.40	-1	30,340	0.00%
2024/09/10	2	20.58	4	20.60	20.45	-2	30,474	-0.01%
2024/09/09	21	20.10	6	20.07	20.20	15	30,413	0.05%
2024/09/06	2	21.10	4	21.05	20.90	-2	30,397	-0.01%
2024/09/05	4	21.95	6	21.66	21.35	-2	30,432	-0.01%
2024/09/04	5	21.80	9	21.90	21.55	-4	30,599	-0.01%
2024/09/03	3	22.55	4	22.46	22.40	-1	30,858	0.00%
2024/09/02	0.1	22.70	2	22.40	22.30	-1.9	31,039	-0.01%
2024/08/30	1	23.00	0	0.00	22.70	1	31,307	0.00%
2024/08/29	3	22.65	0	0.00	22.95	3	31,481	0.01%
2024/08/28	1	22.70	0	0.00	22.70	1	31,763	0.00%
2024/08/27	5	22.74	8	22.78	22.90	-3	32,275	-0.01%
2024/08/26	2	23.15	7	22.86	22.80	-5	33,491	-0.01%
2024/08/23	3	22.57	12.3	22.31	22.70	-9.3	36,001	-0.03%
2024/08/22	9	22.96	5	22.80	22.75	4	36,378	0.01%
2024/08/21	9	23.29	8	23.11	23.20	1	37,715	0.00%
2024/08/20	39.1	23.84	74	23.85	23.60	-34.9	38,387	-0.09%
2024/08/19	119	23.83	234	23.65	23.80	-115	38,172	-0.30%	大買/大賣/鉅額交易
2024/08/16	130	23.32	15	23.03	22.95	115	37,910	0.30%	大買/鉅額交易
2024/08/15	28	22.55	41.4	22.71	23.10	-13.4	37,838	-0.04%
2024/08/14	24	22.38	11	22.36	21.90	13	37,529	0.03%
2024/08/13	4	22.31	9	22.24	22.25	-5	38,526	-0.01%
2024/08/12	23.3	22.42	59	22.23	22.15	-35.7	39,118	-0.09%
2024/08/09	43	22.32	64.3	22.19	21.65	-21.3	38,812	-0.05%
2024/08/08	64	21.44	86	21.26	21.55	-22	37,956	-0.06%
2024/08/07	0	0.00	8	19.51	20.10	-8	37,356	-0.02%
2024/08/06	42	18.64	20.7	18.28	18.30	21.3	37,317	0.06%
2024/08/05	86.5	19.44	5	19.35	19.35	81.5	37,213	0.22%
2024/08/02	7	21.44	1	21.50	21.45	6	36,971	0.02%
2024/08/01	20	21.96	15	22.03	22.00	5	36,811	0.01%
2024/07/31	4	21.63	2	21.42	21.30	2	36,396	0.01%
2024/07/30	22	22.14	28	21.85	22.10	-6	36,164	-0.02%
2024/07/29	2	21.35	0	0.00	21.35	2	35,815	0.01%
2024/07/26	22	21.24	5	21.45	21.20	17	35,622	0.05%
2024/07/23	102	22.30	78	22.03	22.20	24	35,468	0.07%	大買/
2024/07/22	104.3	22.81	95.9	22.62	22.40	8.4	35,004	0.02%	大買/
2024/07/19	80.3	23.92	107	24.16	23.50	-26.7	34,498	-0.08%	大賣/
2024/07/18	72.2	24.74	45	24.82	24.55	27.2	34,048	0.08%
2024/07/17	138.3	25.77	54	25.83	25.80	84.3	33,423	0.25%	大買/
2024/07/16	321	25.36	298	25.86	25.25	23	31,874	0.07%	大買/大賣/
2024/07/15	232.6	25.95	209	26.08	26.00	23.6	30,142	0.08%	大買/大賣/
2024/07/12	38	23.92	147.5	24.43	24.50	-109.5	25,557	-0.43%	大賣/鉅額交易
2024/07/11	66	22.65	47	22.78	22.30	19	24,242	0.08%
2024/07/10	43	22.14	23	22.32	22.20	20	23,092	0.09%
2024/07/09	9	21.13	20	21.19	21.10	-11	22,181	-0.05%
2024/07/08	4	20.71	2	21.05	20.60	2	21,808	0.01%
2024/07/05	24.1	21.35	15	20.94	20.90	9.1	21,643	0.04%
2024/07/04	2	20.15	13	20.30	20.15	-11	21,187	-0.05%
2024/07/03	9	20.66	0	0.00	20.30	9	21,124	0.04%
2024/07/02	0	0.00	12	20.58	20.60	-12	20,984	-0.06%
2024/07/01	18	20.39	11	20.40	20.40	7	20,874	0.03%
2024/06/28	17	20.61	15	20.73	20.60	2	20,730	0.01%
2024/06/27	24	20.50	35	20.79	20.40	-11	20,437	-0.05%
2024/06/26	1	19.80	1	19.85	19.60	0	19,852	0.00%
2024/06/25	0	0.00	3	19.95	19.95	-3	19,750	-0.02%
2024/06/24	2	20.33	0	0.00	20.00	2	19,607	0.01%
2024/06/21	16	20.39	31	20.80	20.50	-15	19,243	-0.08%
2024/06/20	1.1	19.19	0.4	19.00	19.20	0.7	18,285	0.00%
2024/06/19	23.3	19.05	4	19.29	19.10	19.3	18,187	0.11%
2024/06/18	5	19.30	0	0.00	19.55	5	18,050	0.03%
2024/06/17	14	19.62	1	19.40	19.70	13	17,961	0.07%
2024/06/13	10	19.45	0	0.00	19.25	10	17,612	0.06%
2024/06/12	1	19.20	3	19.13	19.25	-2	17,498	-0.01%
2024/06/11	2.4	19.53	0	0.00	19.35	2.4	17,367	0.01%
2024/06/07	35	20.11	24	19.83	19.45	11	17,100	0.06%
2024/06/06	1	19.20	1	19.35	19.20	0	16,714	0.00%
2024/06/05	15	20.22	11	20.14	19.70	4	16,442	0.02%
2024/06/04	2.2	21.00	14	20.49	20.50	-11.9	16,164	-0.07%
2024/06/03	6.2	20.69	17	20.56	20.75	-10.9	15,939	-0.07%
2024/05/31	23.1	21.43	38	21.19	20.75	-14.9	15,571	-0.10%
2024/05/30	92.3	22.45	174.7	22.29	21.30	-82.4	14,976	-0.55%	大賣/
2024/05/29	145	23.45	146	23.65	23.55	-1	13,780	-0.01%	大買/大賣/
2024/05/28	5	21.50	78.6	22.23	22.40	-73.6	11,195	-0.66%
2024/05/27	176	19.94	144.5	19.98	20.40	31.5	10,736	0.29%	大買/大賣/
2024/05/24	25	18.92	160.8	19.13	19.35	-135.8	9,317	-1.46%	大賣/鉅額交易
2024/05/23	4.1	17.94	15	17.80	17.60	-10.9	8,620	-0.13%
2024/05/22	32	18.36	248	18.28	17.95	-216	8,702	-2.48%	大賣/鉅額交易
2024/05/21	7	18.86	149.5	18.79	18.90	-142.5	9,017	-1.58%	大賣/鉅額交易
2024/05/20	27	18.16	30	18.24	18.10	-3	9,270	-0.03%
2024/05/17	137	17.89	182	18.00	18.05	-45	9,156	-0.49%	大買/大賣/
2024/05/16	101	17.06	18.3	17.11	17.45	82.7	8,370	0.99%	大買/
2024/05/14	1	15.90	0	0.00	15.95	1	7,574	0.01%
2024/05/13	2	16.20	10	15.95	16.05	-8	7,495	-0.11%
2024/05/10	0	0.00	23	15.87	15.70	-23	7,314	-0.31%
2024/05/09	1	15.70	17	15.88	15.60	-16	7,142	-0.22%
2024/05/07	5	15.06	4	15.15	15.05	1	6,798	0.01%
2024/05/06	0	0.00	1.2	15.24	15.05	-1.2	6,786	-0.02%
2024/05/03	0	0.00	22	15.29	15.10	-22	6,795	-0.32%
2024/05/02	2	15.10	51	15.10	15.10	-49	6,784	-0.72%
2024/04/30	4	15.20	0	0.00	15.25	4	6,789	0.06%
2024/04/29	155	15.59	3	15.55	15.45	152	6,802	2.23%	大買/鉅額交易
2024/04/26	0	0.00	60	15.24	15.20	-60	6,700	-0.90%
2024/04/25	0	0.00	150	15.20	15.15	-150	6,703	-2.24%	大賣/鉅額交易
2024/04/24	7	14.81	50	14.81	15.00	-43	6,652	-0.65%
2024/04/23	0	0.00	58	14.70	15.05	-58	6,586	-0.88%
2024/04/22	45	14.19	1.5	13.98	14.05	43.5	6,363	0.68%
2024/04/19	8.2	13.89	0	0.00	13.90	8.2	6,369	0.13%
2024/04/18	10	14.25	0	0.00	14.25	10	6,403	0.16%
2024/04/16	3	14.32	40	14.15	14.20	-37	6,531	-0.57%
2024/04/12	160	15.00	3	14.95	14.95	157	6,736	2.33%	大買/鉅額交易
2024/04/11	40	14.83	102	15.22	14.85	-62	6,922	-0.90%	大賣/
2024/04/10	46	14.85	46	15.05	14.80	0	6,825	0.00%
2024/04/09	0	0.00	5	15.02	14.80	-5	6,767	-0.07%
2024/04/08	97	14.82	4	14.59	14.80	93	6,688	1.39%
2024/04/03	0	14.50	5	14.42	14.50	-5	6,597	-0.08%
2024/04/02	0	0.00	2	14.40	14.40	-2	6,582	-0.03%
2024/03/28	4	14.40	0	0.00	14.20	4	6,549	0.06%
2024/03/26	0	0.00	2	14.25	14.15	-2	6,509	-0.03%
2024/03/25	88	14.39	2	14.10	14.30	86	6,472	1.33%
2024/03/22	0.1	13.80	5	13.84	13.90	-4.9	6,416	-0.08%
2024/03/21	0	0.00	4	13.60	13.80	-4	6,409	-0.06%
2024/03/20	30.6	13.60	0	0.00	13.50	30.6	6,400	0.48%
2024/03/15	2	13.95	2	14.03	14.00	0	6,329	0.00%
2024/03/14	20	14.45	0	0.00	14.20	20	6,324	0.32%
2024/03/12	1	14.30	17	14.42	14.35	-16	6,317	-0.25%
2024/03/11	2	14.20	20	14.40	14.35	-18	6,356	-0.28%
2024/03/07	112	14.70	3	14.60	14.40	109	6,694	1.63%	大買/鉅額交易
2024/03/06	0	0.00	1	14.85	14.80	-1	6,637	-0.02%
2024/03/05	35	14.60	9	14.60	14.70	26	6,605	0.39%
2024/03/04	7	14.74	5	14.90	14.90	2	6,530	0.03%
2024/03/01	2	15.00	13	15.03	14.90	-11	6,399	-0.17%
2024/02/29	25.2	15.27	0	0.00	15.15	25.2	6,322	0.40%
2024/02/27	17	15.46	4	15.45	15.35	13	6,232	0.21%
2024/02/26	14	15.54	7	15.55	15.60	7	6,128	0.11%
2024/02/23	23	16.01	3	16.05	15.75	20	5,978	0.33%
2024/02/22	129	16.78	15	16.39	16.45	114	5,691	2.00%	大買/鉅額交易
2024/02/21	15	16.52	21	16.31	16.75	-6	4,832	-0.12%
2024/02/20	13.1	15.47	26	15.66	15.25	-12.9	4,040	-0.32%
2024/02/19	10	15.35	47.6	15.18	15.50	-37.6	3,528	-1.07%
2024/02/16	5	14.13	5.9	14.06	14.10	-0.9	3,021	-0.03%
2024/02/15	0	0.00	2	13.50	13.55	-2	2,878	-0.07%
2024/02/05	2	13.00	0	0.00	12.95	2	2,820	0.07%
2024/01/25	1	13.35	0	0.00	13.35	1	2,692	0.04%
2024/01/23	2	13.45	4	13.43	13.35	-2	2,633	-0.08%
2024/01/19	3	12.98	0	0.00	12.90	3	2,547	0.12%
2024/01/18	13	13.53	0	0.00	13.20	13	2,480	0.52%
2024/01/17	2	13.52	5	13.35	13.35	-3	2,438	-0.12%
2024/01/16	0	0.00	1.5	13.60	13.60	-1.5	2,404	-0.06%
2024/01/15	0	0.00	2	13.65	13.70	-2	2,391	-0.08%
2024/01/12	0	0.00	3	13.65	13.70	-3	2,367	-0.13%
2024/01/11	1	13.55	0	0.00	13.55	1	2,279	0.04%
2024/01/10	0	0.00	20	13.70	13.45	-20	2,257	-0.89%
2024/01/09	21	13.46	37	13.35	13.45	-16	2,149	-0.74%
2024/01/08	20	13.64	10	13.48	13.75	10	2,062	0.48%
2024/01/05	38	13.55	2	13.40	13.55	36	1,832	1.96%
2024/01/04	5	13.00	0	0.00	13.05	5	1,581	0.32%
2023/12/29	20	13.03	0	0.00	13.00	20	1,607	1.24%
2023/12/28	0	0.00	2	13.00	13.00	-2	1,603	-0.12%
2023/12/27	10	12.85	40.7	12.90	12.95	-30.7	1,599	-1.92%
2023/12/26	40	12.90	0	0.00	12.90	40	1,604	2.49%
2023/12/13	3	12.80	0.7	12.80	12.80	2.3	1,643	0.14%
2023/12/12	0	0.00	10	12.80	12.85	-10	1,648	-0.61%
2023/12/11	2	12.85	11	12.86	12.85	-9	1,629	-0.55%
2023/12/08	0	0.00	5	13.20	13.20	-5	1,617	-0.31%
2023/12/07	16	12.99	0	0.00	12.90	16	1,615	0.99%
2023/12/06	12	12.78	0	0.00	12.85	12	1,604	0.75%
2023/12/05	1	13.00	0	0.00	13.05	1	1,535	0.07%
2023/12/04	1	12.70	8.5	13.20	13.50	-7.5	1,297	-0.58%
2023/12/01	0	0.00	2	12.30	12.30	-2	1,102	-0.18%
2023/11/27	0	11.90	0	0.00	11.85	0	1,093	0.00%
2023/11/22	0	0.00	2	12.00	12.05	-2	1,106	-0.18%
2023/11/16	0	0.00	5	11.65	11.65	-5	1,118	-0.45%
2023/11/08	2	11.70	5	11.65	11.65	-3	1,357	-0.22%
2023/10/30	3	11.70	0	0.00	11.65	3	1,604	0.19%
2023/10/26	0	0.00	5	11.65	11.65	-5	1,667	-0.30%
2023/10/20	2	11.40	0	0.00	11.45	2	1,822	0.11%
2023/10/19	0.5	11.60	0	0.00	11.60	0.5	1,942	0.03%
2023/10/18	12	11.87	0	0.00	11.75	12	1,998	0.60%
2023/09/26	56	12.04	0	0.00	11.95	56	2,773	2.02%
2023/09/25	2	11.80	5	11.85	12.25	-3	2,805	-0.11%
2023/09/22	2	11.85	2	11.83	11.80	0	2,827	0.00%
2023/09/21	2	12.05	0	0.00	11.90	2	2,886	0.07%
2023/09/20	4	12.35	0	0.00	12.20	4	2,936	0.14%
2023/09/18	2	12.40	0	0.00	12.50	2	3,038	0.07%
2023/09/15	4	12.55	0	0.00	12.50	4	3,204	0.12%
2023/09/12	2	12.60	0	0.00	12.60	2	3,565	0.06%
2023/09/11	10	12.63	0	0.00	12.60	10	3,727	0.27%
2023/09/06	7	12.49	0	0.00	12.55	7	3,858	0.18%
2023/09/05	0	0.00	2	12.55	12.55	-2	3,912	-0.05%
2023/09/04	19	12.51	0	0.00	12.50	19	4,014	0.47%
2023/08/24	2	12.25	0	0.00	12.20	2	5,972	0.03%
2023/08/18	20	12.15	1	12.30	12.20	19	6,146	0.31%
2023/08/16	12	12.10	0	0.00	12.10	12	6,214	0.19%
2023/08/14	5	12.15	0	0.00	12.25	5	6,426	0.08%
2023/08/10	2	12.60	0	0.00	12.60	2	6,500	0.03%
2023/08/09	1	12.80	0	0.00	12.80	1	6,629	0.02%
2023/08/08	39	12.83	0	0.00	12.80	39	6,757	0.58%
2023/08/07	25	12.58	0.1	12.70	12.70	24.9	6,905	0.36%
2023/08/04	1	13.75	0	0.00	13.75	1	6,895	0.01%
2023/08/01	0	0.00	1	13.90	13.95	-1	6,997	-0.01%
2023/07/31	1	13.75	0	0.00	13.75	1	7,088	0.01%
2023/07/27	2	14.05	2	14.13	14.15	0	7,264	0.00%
2023/07/26	0	0.00	1	13.85	13.70	-1	7,256	-0.01%
2023/07/24	0	0.00	2	13.70	13.60	-2	7,403	-0.03%
2023/07/20	0	0.00	2	13.83	13.90	-2	7,548	-0.03%
2023/07/19	1	13.90	0	0.00	13.65	1	7,558	0.01%
2023/07/17	3	13.93	1	14.20	14.10	2	7,524	0.03%
2023/07/14	2	14.05	0	0.00	13.95	2	7,499	0.03%
2023/07/13	1	14.00	0	0.00	14.00	1	7,475	0.01%
2023/07/12	4	14.33	0	0.00	14.30	4	7,360	0.05%
2023/07/11	0	0.00	6.3	14.79	14.80	-6.3	7,310	-0.09%
2023/07/10	9	14.53	200.4	14.00	14.10	-191.4	7,182	-2.66%	大賣/鉅額交易
2023/07/07	200	15.36	4	15.35	15.30	196	6,930	2.83%	大買/鉅額交易
2023/07/06	0	0.00	11.7	15.08	15.05	-11.7	6,754	-0.17%
2023/07/03	0	0.00	1	14.75	14.75	-1	6,557	-0.02%
2023/06/26	7	14.80	6	14.85	14.80	1	6,279	0.02%
2023/06/21	3.4	14.92	8	15.03	14.90	-4.7	6,230	-0.07%
2023/06/19	0	0.00	3	14.85	14.55	-3	6,007	-0.05%
2023/06/16	19	14.27	13	14.50	14.45	6	5,927	0.10%
2023/06/15	0	0.00	24	14.73	14.80	-24	5,689	-0.42%
2023/06/14	0	0.00	1	14.25	14.10	-1	5,531	-0.02%
2023/06/13	0	0.00	4	14.24	14.20	-4	5,505	-0.07%
2023/06/12	3	13.80	0	0.00	13.80	3	5,427	0.06%
2023/06/09	1	14.00	1	14.15	14.10	0	5,419	0.00%
2023/06/08	7	14.05	21	14.09	13.95	-14	5,374	-0.26%
2023/06/07	1	14.20	6	14.28	14.25	-5	5,316	-0.09%
2023/06/06	14	14.24	0	0.00	14.20	14	5,276	0.27%
2023/06/05	14	14.82	0	0.00	14.75	14	5,125	0.27%
2023/06/02	43	14.57	92.1	14.88	15.10	-49.1	4,878	-1.01%
2023/06/01	21	14.04	43.1	14.33	13.90	-22.1	4,264	-0.52%
2023/05/31	0	0.00	13	12.95	13.25	-13	3,566	-0.36%
2023/05/30	3	12.72	0	0.00	12.70	3	3,458	0.09%
2023/05/29	0	0.00	1	12.55	12.70	-1	3,431	-0.03%
2023/05/26	7	12.49	15	12.43	12.35	-8	3,386	-0.24%
2023/05/25	1	12.60	23	12.57	12.50	-22	3,365	-0.65%
2023/05/24	3	12.92	2	12.83	12.85	1	3,352	0.03%
2023/05/22	7	12.66	11	12.59	12.50	-4	3,351	-0.12%
2023/05/19	14	13.13	7	12.75	12.65	7	3,334	0.21%
2023/05/18	30	12.97	6	12.70	13.00	24	3,244	0.74%
2023/05/16	0	0.00	4.2	12.10	12.30	-4.2	3,069	-0.14%
2023/05/15	15.2	12.25	1	12.00	11.90	14.2	3,012	0.47%
2023/05/12	3	12.85	0	0.00	12.65	3	2,872	0.10%
2023/05/11	6	13.07	5	13.28	13.10	1	2,722	0.04%
2023/05/10	0	0.00	3	12.80	13.00	-3	2,558	-0.12%
2023/05/09	0	0.00	10	12.68	12.70	-10	2,437	-0.41%
2023/05/08	0	0.00	10	12.53	12.55	-10	2,368	-0.42%
2023/05/05	0	0.00	7	12.40	12.40	-7	2,282	-0.31%
2023/05/04	85	12.26	88	12.24	12.25	-3	2,193	-0.14%
2023/05/03	0	0.00	39	11.74	11.80	-39	2,036	-1.92%
2023/05/02	5	11.60	0	0.00	11.50	5	1,967	0.25%
2023/04/28	1	11.25	3	11.30	11.45	-2	1,902	-0.11%
2023/04/26	0	0.00	2	10.88	10.95	-2	1,724	-0.12%
2023/04/25	1	10.95	39	10.87	10.65	-38	1,659	-2.29%
2023/04/24	0	0.00	20	10.50	10.50	-20	1,511	-1.32%
2023/04/19	0	0.00	29	10.40	10.50	-29	1,433	-2.02%
2023/04/14	39	10.30	9	10.25	10.30	30	1,390	2.16%
2023/04/10	0	10.05	0	0.00	10.05	0	1,375	0.00%
2023/04/07	2	10.08	0	0.00	10.05	2	1,374	0.15%
2023/03/30	1	10.10	0	0.00	10.15	1	1,369	0.07%
2023/03/29	6	10.20	0	0.00	10.10	6	1,374	0.44%
2023/03/23	0	10.35	0	0.00	10.35	0	1,424	0.00%
2023/03/22	0	0.00	4	10.35	10.40	-4	1,431	-0.28%
2023/03/21	0	0.00	1	10.25	10.30	-1	1,423	-0.07%
2023/03/16	0	0.00	15	10.13	10.00	-15	1,433	-1.05%
2023/03/15	0	0.00	5	10.20	10.20	-5	1,431	-0.35%
2023/03/14	14	10.11	0	0.00	10.15	14	1,440	0.97%
2023/03/13	20	10.50	0	0.00	10.45	20	1,423	1.41%
2023/03/10	16	10.62	0	0.00	10.60	16	1,440	1.11%
2023/03/09	20	11.00	40	10.98	10.95	-20	1,511	-1.32%
2023/03/08	0	0.00	21	10.85	10.95	-21	1,720	-1.22%
2023/03/07	1	10.65	0	0.00	10.75	1	1,868	0.05%
2023/03/06	41	10.75	0	0.00	10.70	41	2,251	1.82%
2023/02/23	1	10.70	0	0.00	10.65	1	2,217	0.05%
2023/02/17	2	10.30	2	10.30	10.30	0	2,190	0.00%
2023/02/10	0	0.00	4.9	10.07	10.05	-4.9	2,423	-0.20%
2023/02/06	0	0.00	6	10.15	10.15	-6	2,425	-0.25%
2023/01/31	0	0.00	7	10.00	10.00	-7	2,384	-0.29%
2023/01/16	2	9.81	0	0.00	9.80	2	2,379	0.08%
2023/01/11	5	9.95	0	0.00	9.95	5	2,392	0.21%
2023/01/04	6	10.03	0	0.00	10.05	6	2,439	0.25%
2022/12/27	0	0.00	13	9.99	9.95	-13	2,439	-0.53%
2022/12/23	0	0.00	3	9.86	9.93	-3	2,455	-0.12%
2022/12/22	0	0.00	2	9.81	9.83	-2	2,482	-0.08%
2022/12/15	2	9.94	5	9.90	9.94	-3	2,540	-0.12%
2022/12/14	5	9.76	5	9.84	9.76	0	2,541	0.00%
2022/12/13	0	0.00	4	9.80	9.78	-4	2,538	-0.16%
2022/12/09	0	9.91	0	0.00	9.90	0	2,562	0.00%
2022/12/01	4	10.10	23	10.03	10.15	-19	2,542	-0.75%
2022/11/30	7	9.62	15	9.71	9.66	-8	2,460	-0.33%
2022/11/29	4	9.63	0	0.00	9.55	4	2,218	0.18%
2022/11/28	31	10.00	13	10.17	9.92	18	2,076	0.87%
2022/11/25	3	10.00	2	10.10	10.05	1	1,797	0.06%
2022/11/24	8	9.98	0	0.00	9.96	8	1,867	0.43%
2022/11/21	2	10.00	0	0.00	10.00	2	1,897	0.11%
2022/11/16	0.3	10.15	0	0.00	10.05	0.3	1,899	0.01%
2022/11/15	2	10.15	10.5	10.15	10.15	-8.5	1,881	-0.45%
2022/11/09	1	10.25	0.5	10.30	10.40	0.5	1,809	0.03%
2022/11/07	0	0.00	1	9.58	9.58	-1	1,700	-0.06%
2022/11/01	0	0.00	10.9	9.41	9.42	-10.9	1,730	-0.63%
2022/10/31	0	0.00	5	9.25	9.27	-5	1,743	-0.29%
2022/10/28	1	9.17	0	0.00	9.18	1	1,755	0.06%
2022/10/27	0	0.00	5	9.20	9.15	-5	1,751	-0.29%
2022/10/26	0	0.00	5	9.10	9.05	-5	1,760	-0.28%
2022/10/24	1	9.03	0	0.00	9.01	1	1,746	0.06%
2022/10/21	1	9.04	0	0.00	9.03	1	1,745	0.06%
2022/10/19	2	9.26	0	0.00	9.28	2	1,743	0.11%
2022/10/13	0	0.00	0.2	9.30	9.18	-0.2	1,752	-0.01%
2022/10/07	0	0.00	0.2	10.00	10.00	-0.2	1,738	-0.01%
2022/10/05	7	9.89	5	10.00	9.85	2	1,744	0.11%
2022/10/04	5	9.81	7	9.82	9.79	-2	1,755	-0.11%
2022/10/03	0	0.00	3	9.63	9.62	-3	1,749	-0.17%
2022/09/30	0	0.00	6	9.62	9.67	-6	1,757	-0.34%
2022/09/29	1	9.30	0	0.00	9.79	1	1,742	0.06%
2022/09/28	3	9.20	0	0.00	9.17	3	1,726	0.17%
2022/09/27	0	0.00	2	9.70	9.66	-2	1,706	-0.12%
2022/09/26	38.2	9.73	0	0.00	9.51	38.2	1,700	2.25%
2022/09/23	0	0.00	20	10.10	10.10	-20	1,684	-1.19%
2022/09/22	0	0.00	4	10.20	10.20	-4	1,688	-0.24%
2022/09/12	3	10.90	5	10.90	10.90	-2	1,696	-0.12%
2022/09/08	0	0.00	4	10.20	10.45	-4	1,687	-0.24%
2022/09/07	1	10.35	0	0.00	10.15	1	1,672	0.06%
2022/09/06	2	10.95	0	0.00	10.65	2	1,626	0.12%
2022/09/05	8	11.40	3	11.10	11.10	5	1,612	0.31%
2022/09/02	0	0.00	15	11.57	11.50	-15	1,611	-0.93%
2022/08/31	38	12.88	0	0.00	12.80	38	1,693	2.24%
2022/08/30	0	0.00	1	12.85	12.85	-1	1,884	-0.05%
2022/08/25	1	12.90	0	0.00	12.95	1	1,824	0.05%
2022/08/23	1	12.80	1	12.85	12.85	0	1,814	0.00%
2022/08/22	1	12.90	0	0.00	12.90	1	1,821	0.05%
2022/08/17	2	12.93	5	13.00	12.80	-3	1,940	-0.15%
2022/08/15	0	0.00	1	12.60	12.65	-1	1,896	-0.05%
2022/08/12	2	12.55	0	0.00	12.60	2	1,897	0.11%
2022/08/04	5.1	11.80	0	0.00	11.80	5.1	1,892	0.27%
2022/08/03	2	11.95	5.7	11.95	11.95	-3.7	1,896	-0.19%
2022/08/02	2	12.03	0	0.00	11.95	2	1,938	0.10%
2022/08/01	0.8	12.35	0	0.00	12.30	0.8	1,968	0.04%
2022/07/29	1	12.10	0	0.00	12.15	1	2,012	0.05%
2022/07/27	1	12.00	0	0.00	12.25	1	2,145	0.05%
2022/07/26	1	12.20	0	0.00	12.25	1	2,304	0.04%
2022/07/22	0	0.00	5	12.40	12.45	-5	2,332	-0.21%
2022/07/15	0	0.00	10	11.65	11.85	-10	2,373	-0.42%
2022/07/13	0	0.00	40	11.59	11.60	-40	2,368	-1.69%
2022/07/12	56	11.20	0	0.00	11.20	56	2,370	2.36%
2022/07/11	0.1	12.00	0	0.00	11.95	0.1	2,349	0.00%
2022/07/06	1	12.00	0	0.00	11.90	1	2,365	0.04%
2022/07/05	0	0.00	1	12.30	12.15	-1	2,369	-0.04%
2022/07/04	1	12.05	0	0.00	11.95	1	2,374	0.04%
2022/07/01	4	12.29	0	0.00	11.95	4	2,394	0.17%
2022/06/30	3	12.67	0	0.00	12.65	3	2,365	0.13%
2022/06/27	5	13.35	7	13.34	13.35	-2	2,403	-0.08%
2022/06/23	2	12.75	0	0.00	12.70	2	2,420	0.08%
2022/06/20	2.1	12.75	4	13.00	12.60	-1.9	2,424	-0.08%
2022/06/16	1	13.30	5	13.20	13.15	-4	2,480	-0.16%
2022/06/14	2.2	13.00	0	0.00	13.25	2.2	2,482	0.09%
2022/06/13	4	13.20	0	0.00	13.15	4	2,476	0.16%
2022/06/10	5	13.65	0	0.00	13.65	5	2,458	0.20%
2022/06/09	0	0.00	1	13.95	14.00	-1	2,419	-0.04%
2022/06/08	8	13.90	18	13.88	14.00	-10	2,249	-0.44%
2022/06/07	0	0.00	5	13.25	13.25	-5	1,997	-0.25%
2022/05/27	0	0.00	4	13.30	13.40	-4	2,110	-0.19%
2022/05/24	1	13.00	0	0.00	12.95	1	2,039	0.05%
2022/05/16	0	0.00	4	12.45	12.55	-4	2,038	-0.20%
2022/05/13	5	12.30	0	0.00	12.35	5	2,047	0.24%
2022/05/09	6	12.57	0	0.00	12.35	6	2,015	0.30%
2022/05/04	27	12.79	0	0.00	12.80	27	1,944	1.39%
2022/05/03	60	13.31	0	0.00	13.05	60	1,889	3.17%
2022/04/29	1	14.50	0	0.00	14.50	1	1,742	0.06%
2022/04/28	2	14.48	0	0.00	14.55	2	1,746	0.11%
2022/04/27	20	14.62	0	0.00	14.50	20	1,743	1.15%
2022/04/26	1	15.10	0	0.00	15.05	1	1,703	0.06%
2022/04/25	17	15.35	0	0.00	15.25	17	1,693	1.00%
2022/04/22	3	15.77	0	0.00	15.80	3	1,678	0.18%
2022/04/21	2	15.90	0	0.00	15.90	2	1,713	0.12%
2022/04/19	1	15.85	0	0.00	15.85	1	1,739	0.06%
2022/04/18	5	15.89	0	0.00	15.85	5	1,746	0.29%
2022/04/12	6	16.19	0	0.00	16.20	6	1,821	0.33%
2022/04/11	5	16.30	0	0.00	16.25	5	1,824	0.27%
2022/04/07	5	16.50	0	0.00	16.45	5	1,851	0.27%
2022/04/06	0	0.00	10	16.80	16.85	-10	1,899	-0.53%
2022/04/01	0.2	16.75	0	0.00	16.80	0.2	1,911	0.01%
2022/03/29	10	16.50	0	0.00	16.50	10	2,042	0.49%
2022/03/28	0	0.00	8	16.45	16.50	-8	2,045	-0.39%
2022/03/22	3	16.35	6	16.50	16.45	-3	2,160	-0.14%
2022/03/21	10	16.30	4	16.10	16.30	6	2,185	0.27%
2022/03/18	11	15.70	0	0.00	15.80	11	2,239	0.49%
2022/03/10	5.1	15.35	0	0.00	15.45	5.1	3,357	0.15%
2022/03/09	16	15.16	0	0.00	15.10	16	3,383	0.47%
2022/03/08	9	15.07	1	14.95	15.00	8	3,464	0.23%
2022/03/07	15	15.61	1	15.55	15.50	14	3,476	0.40%
2022/03/04	1	16.10	0.9	16.10	16.10	0.1	3,581	0.00%
2022/03/03	2	16.30	0	0.00	16.20	2	3,774	0.05%
2022/03/01	0	0.00	1	16.30	16.30	-1	4,351	-0.02%
2022/02/25	1	16.05	0	0.00	16.05	1	4,587	0.02%
2022/02/24	0.1	16.15	0	0.00	16.15	0.1	4,788	0.00%
2022/02/23	1	16.60	0	0.00	16.55	1	4,899	0.02%
2022/02/22	1	16.50	0	0.00	16.55	1	4,940	0.02%
2022/02/21	0	0.00	2	16.50	16.85	-2	4,979	-0.04%
2022/02/18	0	0.00	1	16.55	16.60	-1	5,043	-0.02%
2022/02/14	5	16.50	0	0.00	16.50	5	5,211	0.10%
2022/02/10	0	0.00	10	17.00	17.00	-10	5,404	-0.19%
2022/01/26	12	16.20	0	0.00	16.25	12	6,022	0.20%
2022/01/25	9	16.58	3	16.38	16.30	6	6,060	0.10%
2022/01/24	0	0.00	2	16.65	16.70	-2	6,040	-0.03%
2022/01/21	7	16.92	0	0.00	16.90	7	6,061	0.12%
2022/01/20	5	17.20	0	0.00	17.10	5	6,091	0.08%
2022/01/19	5.1	17.05	1	17.00	17.05	4.1	6,186	0.07%
2022/01/18	10	17.05	0	0.00	17.15	10	6,215	0.16%
2022/01/14	17.1	17.01	0	0.00	16.95	17.1	6,272	0.27%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/11	12	17.20	0	0.00	17.10	12	6,459	0.19%
2022/01/07	23	17.09	0	0.00	17.05	23	6,596	0.35%
2022/01/06	1	17.35	1	17.30	17.25	0	6,568	0.00%
2022/01/05	5	17.33	0	0.00	17.35	5	6,602	0.08%
2022/01/03	1	17.65	0	0.00	17.30	1	6,653	0.02%
2021/12/29	11	17.56	1	17.50	17.70	10	6,706	0.15%
2021/12/27	3	17.30	10	17.30	17.35	-7	6,842	-0.10%
2021/12/23	1	17.40	0	0.00	17.45	1	6,892	0.01%
2021/12/22	5	17.25	0	0.00	17.15	5	6,779	0.07%
2021/12/20	5	17.25	5	17.25	17.20	0	6,777	0.00%
2021/12/17	5	17.25	0	0.00	17.40	5	6,777	0.07%
2021/12/16	5	17.30	1	17.45	17.40	4	6,793	0.06%
2021/12/15	1	17.15	0	0.00	17.40	1	6,801	0.01%
2021/12/14	16	17.26	0	0.00	17.10	16	6,761	0.24%
2021/12/13	12.1	17.40	10	17.40	17.45	2.1	6,698	0.03%
2021/12/10	44	17.12	6	17.13	17.20	38	6,634	0.57%
2021/12/09	34	18.40	20.9	18.71	18.40	13.1	6,111	0.21%
2021/12/08	17	18.17	1	18.25	18.05	16	5,885	0.27%
2021/12/07	2	18.20	0	0.00	18.25	2	5,868	0.03%
2021/12/06	12	17.96	1	17.95	17.95	11	5,886	0.19%
2021/12/02	25	18.03	5	17.98	18.00	20	5,823	0.34%
2021/12/01	11	18.30	0	0.00	18.30	11	5,761	0.19%
2021/11/30	5	18.89	0	0.00	18.35	5	5,723	0.09%
2021/11/29	1	19.00	2	18.95	18.80	-1	5,616	-0.02%
2021/11/26	1	19.75	33	19.85	19.70	-32	5,455	-0.59%
2021/11/25	18	19.84	8	19.61	19.85	10	5,230	0.19%
2021/11/24	7	19.15	19.9	19.14	19.35	-12.9	4,973	-0.26%
2021/11/23	8	18.79	5	18.73	18.70	3	4,779	0.06%
2021/11/22	2	18.45	22.9	18.50	18.40	-20.9	4,625	-0.45%
2021/11/18	20	18.00	0	0.00	18.05	20	4,592	0.44%
2021/11/17	1	17.65	0	0.00	18.15	1	4,642	0.02%
2021/11/15	0	0.00	10.3	17.80	17.70	-10.3	4,656	-0.22%
2021/11/11	0	0.00	6.3	18.12	18.10	-6.3	4,996	-0.13%
2021/11/10	17.1	18.32	6.7	18.38	18.25	10.4	5,867	0.18%
2021/11/09	5.6	19.05	12	19.06	19.00	-6.4	5,977	-0.11%
2021/11/08	6.3	19.20	6.6	18.99	19.15	-0.3	6,481	0.00%
2021/10/28	41	17.94	41	18.06	17.70	0	6,320	0.00%
2021/10/27	7	17.30	0	0.00	17.30	7	6,033	0.12%
2021/10/26	1	17.45	15	17.50	17.25	-14	6,082	-0.23%
2021/10/25	16	17.40	15	17.70	17.50	1	6,095	0.02%
2021/10/22	0	0.00	15	17.70	17.75	-15	6,122	-0.25%
2021/10/21	0	0.00	2	17.85	17.75	-2	6,169	-0.03%
2021/10/19	41	17.99	34	17.99	17.95	7	6,353	0.11%
2021/10/15	34	17.85	0	0.00	17.55	34	6,618	0.51%
2021/10/14	5	17.40	0	0.00	17.55	5	6,716	0.07%
2021/10/12	13	17.89	0	0.00	17.70	13	6,859	0.19%
2021/10/08	0	0.00	3	17.95	17.90	-3	6,889	-0.04%
2021/10/07	0	0.00	17	17.65	17.75	-17	7,039	-0.24%
2021/10/06	5	16.75	0	0.00	16.75	5	7,477	0.07%
2021/10/05	1	16.60	0	0.00	16.85	1	7,663	0.01%
2021/10/04	1	16.70	1	17.05	16.65	0	7,947	0.00%
2021/10/01	9	17.02	2	16.90	16.90	7	8,790	0.08%
2021/09/30	2	17.40	1	17.45	17.40	1	9,046	0.01%
2021/09/29	5	17.27	0	0.00	17.30	5	9,077	0.06%
2021/09/28	0	0.00	6	17.72	17.75	-6	9,127	-0.07%
2021/09/27	3	17.85	27	17.82	17.95	-24	9,161	-0.26%
2021/09/24	1	17.40	1	17.40	17.50	0	9,097	0.00%
2021/09/23	10	16.93	1	16.95	16.95	9	9,085	0.10%
2021/09/22	9	16.81	0	0.00	16.80	9	9,257	0.10%
2021/09/16	3	17.30	0	0.00	17.30	3	9,612	0.03%
2021/09/13	13	17.35	5	17.45	17.35	8	9,774	0.08%
2021/09/10	0	0.00	1	17.25	17.20	-1	9,781	-0.01%
2021/09/08	1	16.70	1	16.70	16.75	0	10,002	0.00%
2021/09/07	1	17.15	2	17.18	17.05	-1	10,057	-0.01%
2021/09/06	3	16.73	1	16.75	16.60	2	10,026	0.02%
2021/09/01	0	0.00	1	17.50	17.45	-1	10,175	-0.01%
2021/08/31	0	0.00	6	17.00	16.95	-6	10,235	-0.06%
2021/08/24	0	0.00	1	16.65	16.65	-1	10,828	-0.01%
2021/08/23	1	16.85	0	0.00	16.85	1	11,273	0.01%
2021/08/19	9	16.87	8	16.90	16.80	1	11,559	0.01%
2021/08/18	0	0.00	5	16.60	17.30	-5	11,651	-0.04%
2021/08/17	3	17.17	5	17.06	16.90	-2	11,917	-0.02%
2021/08/13	0	0.00	2	17.40	17.40	-2	12,140	-0.02%
2021/08/11	1	17.75	3	17.78	17.85	-2	12,470	-0.02%
2021/08/10	2	18.40	17	18.08	17.90	-15	12,772	-0.12%
2021/08/09	6	18.58	29	18.61	18.35	-23	12,907	-0.18%
2021/08/06	40	18.76	73	18.69	18.40	-33	13,125	-0.25%
2021/08/05	5	18.06	9	17.74	17.75	-4	12,612	-0.03%
2021/08/04	26	17.73	28	17.90	18.10	-2	12,977	-0.02%
2021/08/02	2	16.90	4	17.09	17.20	-2	13,147	-0.02%
2021/07/30	4	17.19	11	17.27	17.10	-7	13,446	-0.05%
2021/07/29	2	17.75	5	17.55	17.55	-3	13,961	-0.02%
2021/07/28	4	17.50	4	17.51	17.45	0	15,101	0.00%
2021/07/27	5	17.89	11	17.81	17.70	-6	17,403	-0.03%
2021/07/26	3	17.80	9	17.93	18.05	-6	17,862	-0.03%
2021/07/23	11	18.00	144	17.79	17.80	-133	19,742	-0.67%	大賣/鉅額交易
2021/07/22	107	17.72	110	18.17	18.00	-3	21,381	-0.01%	大買/大賣/
2021/07/21	20	17.40	4	17.16	17.10	16	21,429	0.07%
2021/07/20	12	17.55	1	17.50	17.40	11	21,892	0.05%
2021/07/19	7	18.06	79	18.07	18.00	-72	22,023	-0.33%
2021/07/16	80	18.39	73	18.21	18.25	7	22,360	0.03%
2021/07/15	47	18.45	10	18.37	18.40	37	22,645	0.16%
2021/07/14	9	18.41	14	18.40	18.40	-5	22,956	-0.02%
2021/07/13	57	18.90	32	19.10	18.80	25	23,033	0.11%
2021/07/12	15	18.50	8	18.44	18.45	7	22,822	0.03%
2021/07/09	34	18.35	1	18.40	18.30	33	23,692	0.14%
2021/07/08	313	18.43	188	18.36	18.70	125	24,114	0.52%	大買/大賣/鉅額交易
2021/07/07	7	18.01	3	18.00	17.75	4	23,515	0.02%
2021/07/06	8	17.56	0	0.00	17.45	8	23,583	0.03%
2021/07/05	10	17.50	12	17.60	17.60	-2	24,268	-0.01%
2021/07/02	4	17.26	1.2	17.46	17.35	2.8	24,434	0.01%
2021/07/01	9	17.28	1	17.50	17.20	8	24,522	0.03%
2021/06/30	0	0.00	12	17.40	17.40	-12	24,685	-0.05%
2021/06/29	19	17.44	19	17.49	17.30	0	24,772	0.00%
2021/06/28	154	17.60	149	17.80	18.00	5	24,800	0.02%	大買/大賣/
2021/06/25	5	17.23	0	0.00	17.05	5	24,636	0.02%
2021/06/24	5	17.14	0	0.00	17.25	5	24,767	0.02%
2021/06/23	5	16.92	3	16.80	16.90	2	24,969	0.01%
2021/06/22	4	16.83	0	0.00	16.60	4	25,071	0.02%
2021/06/21	19	16.87	7	16.85	16.70	12	25,474	0.05%
2021/06/18	6	17.66	0	0.00	17.20	6	26,832	0.02%
2021/06/17	0	0.00	7	17.44	17.45	-7	28,138	-0.02%
2021/06/16	6	17.12	2	16.95	16.80	4	29,448	0.01%
2021/06/15	3	17.00	4	17.24	17.30	-1	31,440	0.00%
2021/06/11	4	17.13	0	0.00	17.05	4	32,468	0.01%
2021/06/10	12	17.26	1	17.50	17.10	11	32,919	0.03%
2021/06/09	2	17.50	0	0.00	17.40	2	32,926	0.01%
2021/06/08	8	18.16	2	18.28	17.85	6	32,866	0.02%
2021/06/07	2	17.45	40	17.98	18.05	-38	32,765	-0.12%
2021/06/04	3	17.92	10	17.66	17.55	-7	32,557	-0.02%
2021/06/03	3	17.98	11	17.90	17.85	-8	32,479	-0.02%
2021/06/02	0	0.00	5	17.76	17.75	-5	32,455	-0.02%
2021/06/01	3	17.83	65	17.70	17.85	-62	32,404	-0.19%
2021/05/31	23	18.11	22	18.15	17.95	1	32,409	0.00%
2021/05/28	25	17.45	5	17.57	17.60	20	32,590	0.06%
2021/05/27	11	16.89	6	17.03	16.90	5	32,471	0.02%
2021/05/26	3	16.48	3	16.73	16.75	0	32,336	0.00%
2021/05/25	5	16.61	5	16.76	16.60	0	32,226	0.00%
2021/05/24	3	16.20	4	16.18	16.40	-1	31,935	0.00%
2021/05/21	4	15.68	0	0.00	15.75	4	31,757	0.01%
2021/05/20	2	15.30	0	0.00	15.20	2	31,598	0.01%
2021/05/19	4	15.79	3	15.93	16.05	1	31,422	0.00%
2021/05/18	7	14.97	4	15.30	15.80	3	31,143	0.01%
2021/05/17	10	14.87	29.4	14.66	14.40	-19.4	30,848	-0.06%
2021/05/14	72	16.35	22	16.03	16.00	50	30,574	0.16%
2021/05/13	6	15.21	5	15.23	15.65	1	30,061	0.00%
2021/05/12	25	16.61	32	16.08	15.80	-7	29,673	-0.02%
2021/05/11	24	17.98	19	17.37	17.55	5	29,089	0.02%
2021/05/10	15	19.21	2	19.25	19.10	13	28,538	0.05%
2021/05/07	19	19.36	7	19.32	19.50	12	28,378	0.04%
2021/05/06	15.2	19.79	20	19.44	19.05	-4.8	28,024	-0.02%
2021/05/05	38	20.37	34	20.10	19.90	4	27,413	0.01%
2021/05/04	72.3	20.07	130	20.19	20.95	-57.7	26,231	-0.22%	大賣/
2021/05/03	30	19.23	17.5	19.53	19.05	12.5	23,852	0.05%
2021/04/29	124.5	20.94	59	21.48	20.05	65.5	23,341	0.28%	大買/
2021/04/28	175	19.92	187	20.04	21.00	-12	21,346	-0.06%	大買/大賣/
2021/04/27	13	18.99	13	18.99	19.10	0	19,656	0.00%
2021/04/26	6	19.31	13	19.03	19.15	-7	19,338	-0.04%
2021/04/23	14	18.33	100	18.55	18.60	-86	18,805	-0.46%
2021/04/22	14	18.59	25	18.41	18.30	-11	18,602	-0.06%
2021/04/21	15	19.13	118	19.20	19.00	-103	18,175	-0.57%	大賣/鉅額交易
2021/04/20	4	18.81	3	19.08	19.05	1	17,842	0.01%
2021/04/19	19	18.94	7	18.91	18.85	12	17,437	0.07%
2021/04/16	23	19.03	23	18.94	18.80	0	17,127	0.00%
2021/04/15	70	19.90	67	20.09	19.15	3	16,792	0.02%
2021/04/14	22	18.23	133	18.28	19.00	-111	15,744	-0.71%	大賣/鉅額交易
2021/04/13	7	18.29	6	18.69	18.10	1	15,132	0.01%
2021/04/12	15	18.45	33	18.56	18.50	-18	14,913	-0.12%
2021/04/09	17	19.43	101.5	19.28	18.55	-84.5	14,580	-0.58%	大賣/
2021/04/08	31	18.65	51	18.98	18.90	-20	13,891	-0.14%
2021/04/07	29	18.63	40	18.67	19.00	-11	13,657	-0.08%
2021/04/06	72	18.47	216	18.46	18.60	-144	13,521	-1.06%	大賣/鉅額交易
2021/04/01	69	18.25	200	18.60	18.25	-131	13,351	-0.98%	大賣/鉅額交易
2021/03/31	31	18.34	19	18.47	18.25	12	13,219	0.09%
2021/03/30	33	17.76	29	17.79	17.95	4	13,024	0.03%
2021/03/29	31	17.20	9	17.12	17.30	22	12,869	0.17%
2021/03/26	323	16.51	6	17.35	16.60	317	12,765	2.48%	大買/鉅額交易
2021/03/25	20	16.60	13.1	16.56	16.65	6.9	12,521	0.06%
2021/03/24	62	16.88	0	0.00	16.80	62	12,443	0.50%
2021/03/23	81.1	18.76	93.5	18.73	17.90	-12.4	12,108	-0.10%
2021/03/22	40	19.12	51.5	19.59	19.85	-11.5	10,757	-0.11%
2021/03/19	50	17.18	67	17.51	18.10	-17	9,341	-0.18%
2021/03/18	73	16.41	63	16.47	16.65	10	7,951	0.13%
2021/03/17	61	14.80	24	14.95	15.50	37	5,923	0.62%
2021/03/16	6	13.71	14	13.60	14.10	-8	4,929	-0.16%
2021/03/15	0	0.00	6	12.86	12.85	-6	4,530	-0.13%
2021/03/12	0	0.00	5	12.65	12.65	-5	4,501	-0.11%
2021/03/11	0	0.00	8	12.61	12.55	-8	4,812	-0.17%
2021/03/09	1	12.45	0	0.00	12.45	1	5,242	0.02%
2021/03/08	1	12.60	0	0.00	12.50	1	5,429	0.02%
2021/03/05	1	12.30	2	12.30	12.35	-1	5,522	-0.02%
2021/03/04	10	12.69	8	12.60	12.70	2	5,507	0.04%
2021/03/03	66	12.70	63	12.96	12.85	3	5,375	0.06%
2021/03/02	2	11.95	10	11.90	12.05	-8	4,798	-0.17%
2021/02/26	2	11.75	0	0.00	11.85	2	5,033	0.04%
2021/02/25	0	0.00	2	11.70	11.70	-2	5,243	-0.04%
2021/02/24	10	11.70	0	0.00	11.65	10	5,382	0.19%
2021/01/27	0	0.00	1	11.25	11.30	-1	5,746	-0.02%
2021/01/21	3	11.35	0	0.00	11.30	3	5,830	0.05%
2021/01/19	0	0.00	2	11.90	11.70	-2	5,752	-0.03%
2021/01/18	0	0.00	9	11.55	11.65	-9	5,830	-0.15%
2021/01/15	0	0.00	11	11.58	11.55	-11	5,804	-0.19%
2021/01/14	2	11.83	0	0.00	11.85	2	5,749	0.03%
2021/01/12	2	11.70	0	0.00	11.60	2	5,872	0.03%
2021/01/11	0	0.00	1	11.80	11.90	-1	5,899	-0.02%
2021/01/07	1	11.95	0	0.00	11.90	1	5,967	0.02%
2021/01/06	0	0.00	4	11.75	11.65	-4	6,278	-0.06%
2020/12/29	0	0.00	10	12.35	12.40	-10	6,154	-0.16%
2020/12/23	1	11.95	2	12.15	12.10	-1	5,988	-0.02%
2020/12/14	0	0.00	6	12.20	12.10	-6	5,689	-0.11%
2020/12/11	6	11.98	2	11.85	11.85	4	5,686	0.07%
2020/12/10	0	0.00	10	12.25	12.10	-10	5,643	-0.18%
2020/12/09	0	0.00	3	12.20	12.40	-3	5,600	-0.05%
2020/12/08	1	12.55	2	12.25	12.25	-1	5,549	-0.02%
2020/12/07	28	12.81	16	12.34	12.50	12	5,508	0.22%
2020/12/04	12	12.46	0	0.00	12.70	12	5,284	0.23%
2020/12/03	2	12.00	3	12.00	12.00	-1	4,955	-0.02%
2020/12/01	5	11.85	30	11.69	11.80	-25	4,740	-0.53%
2020/11/27	0	0.00	5	11.55	11.55	-5	4,652	-0.11%
2020/11/26	1	11.50	0	0.00	11.50	1	4,642	0.02%
2020/11/25	1	11.90	0	0.00	11.65	1	4,603	0.02%
2020/11/24	3	11.75	10	11.52	11.60	-7	4,339	-0.16%
2020/11/23	5	11.45	0	0.00	11.30	5	4,213	0.12%
2020/11/20	0	0.00	15	10.95	11.00	-15	4,056	-0.37%
2020/11/19	0	0.00	11	10.99	10.95	-11	4,055	-0.27%
2020/11/18	0	0.00	4	10.81	10.75	-4	3,970	-0.10%
2020/11/16	0	0.00	5	10.80	10.75	-5	4,061	-0.12%
2020/11/13	55	10.88	59	10.90	10.70	-4	4,071	-0.10%
2020/11/12	0	0.00	4	10.75	10.70	-4	3,861	-0.10%
2020/11/10	0	0.00	7	10.95	10.90	-7	3,875	-0.18%
2020/11/09	10	10.80	0	0.00	10.75	10	3,840	0.26%
2020/11/03	0	0.00	30	10.50	10.50	-30	4,157	-0.72%
2020/11/02	50	10.30	20	10.58	10.40	30	4,658	0.64%
2020/10/26	22	10.92	17	11.00	10.80	5	5,399	0.09%
2020/10/23	0	0.00	1	10.70	10.70	-1	5,422	-0.02%
2020/10/20	1	10.90	0	0.00	10.75	1	5,528	0.02%
2020/10/16	8	10.45	0	0.00	10.40	8	5,385	0.15%
2020/10/15	20	10.80	0	0.00	10.75	20	5,431	0.37%
2020/10/14	25	11.04	45	11.04	11.00	-20	5,524	-0.36%
2020/10/08	0.1	10.15	0	0.00	10.15	0.1	6,315	0.00%
2020/09/09	10	10.95	0	0.00	10.85	10	6,740	0.15%
2020/09/08	0	0.00	13	10.57	10.60	-13	6,629	-0.20%
2020/09/01	10	10.40	10	10.55	10.55	0	6,440	0.00%
2020/08/31	0	0.00	2	10.60	10.55	-2	6,450	-0.03%
2020/08/27	0	0.00	12	10.60	10.50	-12	6,470	-0.19%
2020/08/26	12	10.35	0	0.00	10.35	12	6,344	0.19%
2020/08/18	0	0.00	6	10.30	10.30	-6	6,114	-0.10%
2020/08/13	0	0.00	1	10.10	10.05	-1	6,061	-0.02%
2020/08/11	0	0.00	15	10.35	10.55	-15	5,918	-0.25%
2020/08/10	15	10.10	0	0.00	10.30	15	5,834	0.26%
2020/08/07	15	10.20	2	10.20	10.20	13	5,773	0.23%
2020/08/06	80	10.98	121	10.76	10.50	-41	5,629	-0.73%	大賣/
2020/08/05	61	10.94	26	11.01	10.60	35	5,128	0.68%
2020/08/04	1	10.10	30	9.65	10.10	-29	4,462	-0.65%
2020/08/03	0.5	9.56	0	0.00	9.61	0.5	4,348	0.01%
2020/07/29	11	9.42	0	0.00	9.45	11	4,273	0.26%
2020/07/28	10	9.11	20	8.97	8.96	-10	4,173	-0.24%
2020/07/27	15	9.43	6	9.21	9.15	9	4,157	0.22%
2020/07/24	5	9.60	20	9.69	9.47	-15	4,117	-0.36%
2020/07/23	24	9.62	5	9.60	9.58	19	4,060	0.47%
2020/07/22	15	9.71	5	9.87	9.71	10	4,036	0.25%
2020/07/21	0	0.00	5	9.92	9.74	-5	3,982	-0.13%
2020/07/20	8	9.57	0	0.00	9.60	8	3,886	0.21%
2020/07/17	2	9.98	6	9.85	9.96	-4	3,718	-0.11%
2020/07/16	3	10.03	18	10.16	10.50	-15	3,392	-0.44%
2020/07/15	11	9.56	4	9.59	9.59	7	2,861	0.24%
2020/07/14	24	8.75	28	8.73	8.72	-4	2,492	-0.16%
2020/07/13	10	8.57	20	8.65	8.71	-10	2,473	-0.40%
2020/07/09	35	8.60	40	8.68	8.49	-5	2,398	-0.21%
2020/07/08	10	8.22	14	8.26	8.27	-4	2,280	-0.18%
2020/07/07	15	8.16	11	8.14	8.14	4	2,254	0.18%
2020/07/06	34	8.23	25	8.28	8.23	9	2,271	0.40%
2020/07/03	29	8.07	1	8.14	8.07	28	2,225	1.26%
2020/06/30	0	0.00	5	8.11	8.03	-5	2,206	-0.23%
2020/06/29	0	0.00	15	8.17	8.12	-15	2,184	-0.69%
2020/06/23	15	8.03	10	8.15	7.93	5	1,945	0.26%
2020/06/22	5	8.05	0	0.00	8.03	5	1,917	0.26%
2020/06/19	19	8.29	19	8.23	8.12	0	1,922	0.00%
2020/06/18	20	8.00	1	7.91	8.14	19	1,820	1.04%
2020/06/17	1	7.68	0	0.00	7.66	1	1,716	0.06%
2020/06/16	0	0.00	20	7.50	7.54	-20	1,729	-1.16%
2020/06/15	5	7.44	0	0.00	7.34	5	1,782	0.28%
2020/06/12	15	7.50	0	0.00	7.48	15	1,788	0.84%
2020/06/11	0	0.00	4	7.87	7.73	-4	1,824	-0.22%
2020/06/10	0	0.00	22	7.91	7.97	-22	1,805	-1.22%
2020/06/04	9	7.68	14	7.76	7.61	-5	1,818	-0.27%
2020/06/03	30	7.48	25	7.58	7.60	5	1,790	0.28%
2020/05/22	0	0.00	13	7.36	7.33	-13	1,825	-0.71%
2020/05/21	0	0.00	5	7.46	7.41	-5	1,831	-0.27%
2020/05/20	5	7.35	15	7.39	7.36	-10	1,819	-0.55%
2020/05/19	2	7.15	0	0.00	7.16	2	1,775	0.11%
2020/05/18	0	0.00	5	7.06	7.05	-5	1,769	-0.28%
2020/05/15	10	7.17	2	7.02	7.05	8	1,782	0.45%
2020/05/11	10	7.56	0	0.00	7.52	10	1,751	0.57%
2020/05/06	0	0.00	10	7.42	7.32	-10	1,776	-0.56%
2020/05/05	10	7.42	0	0.00	7.40	10	1,794	0.56%
2020/04/23	3	7.00	1	7.02	7.04	2	1,829	0.11%
2020/04/22	2	6.88	2	6.97	6.95	0	1,832	0.00%
2020/04/16	0	0.00	0.5	7.38	7.25	-0.5	1,789	-0.03%
2020/04/13	11	7.14	11	7.22	7.19	0	1,755	0.00%
2020/04/07	4	6.78	0	0.00	6.78	4	1,749	0.23%
2020/03/30	2	6.53	0	0.00	6.56	2	1,710	0.12%
2020/03/19	3	6.17	0	0.00	6.00	3	1,642	0.18%
2020/03/18	9	6.73	0	0.00	6.66	9	1,577	0.57%
2020/03/17	10	6.65	0	0.00	6.71	10	1,562	0.64%
2020/03/13	6	7.38	9	7.50	7.42	-3	1,483	-0.20%
2020/03/10	2	8.38	0	0.00	8.42	2	1,366	0.15%
2020/03/09	5	8.71	10	8.86	8.60	-5	1,337	-0.37%
2020/02/25	0	0.00	1	9.41	9.40	-1	1,185	-0.08%
2020/02/24	2	9.60	0	0.00	9.61	2	1,143	0.17%
2020/02/11	0	0.00	2	9.58	9.68	-2	1,117	-0.18%
2020/02/10	2	9.61	0	0.00	9.56	2	1,112	0.18%
2020/02/06	2	9.99	0	0.00	9.99	2	1,041	0.19%
2020/02/04	7	9.99	4	10.00	9.98	3	997	0.30%
2020/02/03	2	9.92	0	0.00	9.88	2	987	0.20%
2020/01/30	2	10.40	14	10.38	10.20	-12	951	-1.26%
2020/01/16	10	10.80	0	0.00	10.80	10	874	1.14%
2020/01/13	0	0.00	1	10.70	10.70	-1	869	-0.12%
2020/01/06	4	10.80	1	10.85	10.70	3	895	0.33%
2019/12/25	1	10.80	2	10.85	10.70	-1	816	-0.12%
2019/12/18	2	10.65	0	0.00	10.85	2	1,039	0.19%
2019/12/11	8	10.75	0	0.00	10.75	8	1,038	0.77%
2019/12/10	2	10.85	0	10.80	10.90	2	1,036	0.19%
2019/12/06	2	10.70	0	0.00	10.65	2	1,025	0.20%
2019/12/05	2	10.65	0	0.00	10.65	2	1,038	0.19%
2019/12/03	0	0.00	1	10.80	10.60	-1	1,046	-0.10%
2019/11/29	0	0.00	1.5	10.57	10.60	-1.5	1,037	-0.14%
2019/11/28	2	10.70	0	0.00	10.65	2	1,030	0.19%
2019/11/18	1	10.70	1	10.65	10.75	0	1,048	0.00%
2019/11/11	5	10.81	0	0.00	10.80	5	1,092	0.46%
2019/11/07	11	11.00	0	0.00	11.00	11	1,048	1.05%
2019/10/15	5	11.25	0.1	11.20	11.20	4.9	1,129	0.44%
2019/10/04	1	11.45	0	0.00	11.45	1	1,132	0.09%
2019/09/26	0	0.00	1	11.90	11.90	-1	1,152	-0.09%
2019/09/25	2	11.95	1.2	12.14	12.10	0.8	1,122	0.07%
2019/09/24	0	0.00	5	11.75	11.55	-5	998	-0.50%
2019/09/23	1	11.60	0	0.00	11.60	1	957	0.10%
2019/09/19	1	11.30	0	0.00	11.30	1	931	0.11%
2019/09/05	0	0.00	1	11.00	10.95	-1	1,010	-0.10%
2019/08/28	0	0.00	1	10.70	10.65	-1	1,014	-0.10%
2019/08/27	2	10.80	1	10.85	10.75	1	1,011	0.10%
2019/08/23	2	11.05	0	0.00	11.00	2	1,030	0.19%
2019/08/14	0	0.00	5.8	10.99	11.00	-5.8	1,141	-0.51%
2019/07/31	2	11.30	1	11.20	11.30	1	1,139	0.09%
2019/07/26	0	0.00	5	11.35	11.30	-5	1,147	-0.44%
2019/07/05	0	0.00	5	11.12	11.20	-5	1,156	-0.43%
2019/07/03	5	11.10	0	0.00	11.05	5	1,186	0.42%
2019/07/02	1	11.10	1	11.00	11.00	0	1,194	0.00%
2019/06/27	0	0.00	2	11.10	11.10	-2	1,212	-0.16%
2019/06/21	1	10.85	1	11.15	10.95	0	1,213	0.00%
2019/06/12	0	0.00	5	10.65	10.65	-5	1,183	-0.42%
2019/06/11	0	0.00	2	10.70	10.70	-2	1,187	-0.17%
2019/06/05	0	0.00	1	10.60	10.55	-1	1,174	-0.09%
2019/06/04	3	10.55	0	0.00	10.50	3	1,177	0.25%
2019/05/31	1	10.55	0	0.00	10.60	1	1,174	0.09%
2019/05/15	0	0.00	1	11.25	11.20	-1	1,143	-0.09%
2019/05/14	1	11.10	0	0.00	11.10	1	1,155	0.09%
2019/05/10	0	0.00	8	11.55	11.45	-8	1,143	-0.70%
2019/05/06	5	11.80	0	0.00	11.80	5	1,126	0.44%
2019/04/26	0	0.00	5	12.10	12.10	-5	1,096	-0.46%
2019/04/24	0	0.00	3	12.22	12.20	-3	1,104	-0.27%
2019/04/23	5	12.15	4	12.15	12.20	1	1,091	0.09%
2019/04/15	5	12.00	5	12.20	12.25	0	1,050	0.00%
2019/04/10	2	11.73	0	0.00	11.75	2	1,003	0.20%
2019/03/28	0	0.00	20	11.90	11.85	-20	921	-2.17%
2019/03/26	11	12.05	0	0.00	12.00	11	915	1.20%
2019/03/25	2	11.95	0	0.00	12.00	2	909	0.22%
2019/03/19	10	12.30	0	0.00	12.25	10	888	1.13%
2019/03/18	13	12.29	0	0.00	12.25	13	888	1.46%
2019/03/15	3	12.65	0	0.00	12.40	3	868	0.35%
2019/03/14	0	0.00	1	12.45	12.40	-1	839	-0.12%
2019/03/13	8	12.41	0	0.00	12.40	8	853	0.94%
2019/03/12	3	12.40	0	0.00	12.45	3	856	0.35%
2019/03/04	1	12.35	0	0.00	12.40	1	927	0.11%
2019/01/09	2	11.65	2	11.65	11.70	0	815	0.00%
2018/12/21	0	0.00	2	11.45	11.45	-2	954	-0.21%
2018/12/11	1	11.75	0	0.00	11.75	1	953	0.10%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/12/03	3	12.35	1	12.35	12.35	2	941	0.21%
2018/11/23	0	0.00	1	11.70	11.70	-1	914	-0.11%
2018/11/21	0	0.00	2	11.83	11.80	-2	921	-0.22%
2018/11/20	0	0.00	1	11.80	11.80	-1	920	-0.11%
2018/11/19	1	11.95	0	0.00	11.90	1	918	0.11%
2018/11/14	0	0.00	1	11.95	11.95	-1	917	-0.11%
2018/11/12	1	12.15	0	0.00	12.05	1	922	0.11%
2018/11/08	1	12.30	0	0.00	12.25	1	938	0.11%
2018/11/07	0	0.00	1	12.15	12.20	-1	941	-0.11%
2018/11/01	0	0.00	1	11.90	11.85	-1	955	-0.10%
2018/10/31	0	0.00	1	11.80	11.80	-1	958	-0.10%
2018/10/25	1	11.55	0	0.00	11.50	1	952	0.10%
2018/10/12	2	11.25	1	11.85	11.75	1	1,031	0.10%
2018/10/11	1	11.75	0	0.00	11.60	1	1,015	0.10%
2018/10/04	0	0.00	1	13.15	13.05	-1	975	-0.10%
2018/10/01	2	13.50	0	0.00	13.50	2	1,045	0.19%
2018/09/28	8	13.49	1	13.65	13.45	7	1,043	0.67%
2018/09/18	0	0.00	40	12.80	12.75	-40	980	-4.08%
2018/08/29	0	0.00	10	12.75	12.70	-10	1,831	-0.55%
2018/08/28	0	0.00	1	12.75	12.70	-1	1,838	-0.05%
2018/08/21	5	12.60	0	0.00	12.65	5	2,045	0.24%
2018/08/20	3	12.70	0	0.00	12.75	3	2,049	0.15%
2018/08/16	2	12.50	0	0.00	12.50	2	2,076	0.10%
2018/08/14	0.1	12.65	0	0.00	12.65	0.1	2,082	0.00%
2018/08/09	10	13.05	0	0.00	13.05	10	2,070	0.48%
2018/07/16	5	13.30	5	13.25	13.25	0	2,165	0.00%
2018/07/02	1	13.50	0	0.00	13.50	1	2,239	0.04%
2018/06/29	1	13.75	0	0.00	13.80	1	2,261	0.04%
2018/06/27	12	13.81	12	13.70	13.70	0	2,403	0.00%
2018/06/26	36	13.87	43	13.71	13.70	-7	2,494	-0.28%
2018/06/25	27	14.23	27	14.20	14.20	0	2,569	0.00%
2018/06/22	6	14.34	7	14.43	14.30	-1	2,734	-0.04%
2018/06/21	29	14.59	25	14.50	14.50	4	2,685	0.15%
2018/06/20	11	14.09	10	14.72	14.80	1	2,664	0.04%
2018/06/19	25	14.33	30	14.21	14.20	-5	2,557	-0.20%
2018/06/15	26	14.39	25	14.55	14.55	1	2,540	0.04%
2018/06/14	9.5	14.29	10	14.55	14.55	-0.5	2,458	-0.02%
2018/06/13	9	14.19	7	14.32	14.55	2	2,392	0.08%
2018/06/12	5	13.55	1	13.85	13.90	4	2,280	0.18%
2018/06/11	24	13.48	25	13.45	13.45	-1	2,235	-0.04%
2018/06/08	4	13.65	0	0.00	13.70	4	2,222	0.18%
2018/06/07	0	0.00	1	14.00	13.80	-1	2,210	-0.05%
2018/06/06	0	0.00	1	13.45	13.35	-1	2,111	-0.05%
2018/06/05	0	0.00	20	13.25	13.30	-20	2,104	-0.95%
2018/06/04	22	13.50	1	13.55	13.45	21	2,099	1.00%
2018/05/31	1.9	12.77	0	0.00	12.85	1.9	1,969	0.10%
2018/05/28	1	13.00	1	13.00	12.95	0	1,983	0.00%
2018/05/25	3	13.18	0	0.00	13.10	3	1,999	0.15%
2018/05/23	0	0.00	3	13.10	12.90	-3	2,033	-0.15%
2018/05/21	0	0.00	1	12.85	12.85	-1	2,055	-0.05%
2018/05/14	1	12.90	0	0.00	12.80	1	2,423	0.04%
2018/05/09	0	0.00	1	12.85	12.70	-1	2,511	-0.04%
2018/05/08	1	12.95	0.5	12.95	13.00	0.5	2,561	0.02%
2018/05/03	0	0.00	2	13.23	13.10	-2	2,946	-0.07%
2018/05/02	1	13.10	0	0.00	13.50	1	2,954	0.03%
2018/04/30	1	12.60	2	12.50	12.75	-1	2,940	-0.03%
2018/04/27	7.5	12.35	0	0.00	12.40	7.5	2,948	0.25%
2018/04/25	2	12.43	5	12.40	12.50	-3	2,984	-0.10%
2018/04/24	1	12.70	0	0.00	12.60	1	3,012	0.03%
2018/04/18	5	13.10	0	0.00	13.00	5	3,074	0.16%
2018/04/17	0	0.00	2	13.05	13.05	-2	3,080	-0.06%
2018/04/10	2	13.58	0	0.00	13.50	2	3,076	0.07%
2018/04/09	4	13.75	0	0.00	13.85	4	3,056	0.13%
2018/03/31	3	14.05	0	0.00	14.15	3	3,018	0.10%
2018/03/30	2	13.90	0	0.00	13.90	2	2,986	0.07%
2018/03/29	6	14.16	0	0.00	14.20	6	2,884	0.21%
2018/03/28	0	0.00	3	14.63	14.60	-3	2,794	-0.11%
2018/03/27	3	15.07	4	15.24	15.05	-1	2,729	-0.04%
2018/03/22	1	16.25	0	0.00	16.15	1	2,518	0.04%
2018/03/21	2	16.45	0	0.00	16.25	2	2,523	0.08%
2018/03/19	0	0.00	2	16.40	16.40	-2	2,526	-0.08%
2018/03/16	4	16.39	0	0.00	16.40	4	2,540	0.16%
2018/03/14	1	16.45	1	16.55	16.60	0	2,653	0.00%
2018/03/13	3	16.55	1	16.60	16.65	2	2,662	0.08%
2018/03/09	0	0.00	1	16.55	16.55	-1	2,735	-0.04%
2018/03/01	3	16.95	0	0.00	16.85	3	2,845	0.11%
2018/02/26	2	17.15	2	17.30	17.10	0	2,894	0.00%
2018/02/23	0	0.00	3	17.25	17.20	-3	2,903	-0.10%
2018/02/08	1	17.10	0	0.00	17.10	1	3,091	0.03%
2018/02/06	0	0.00	3	15.65	16.10	-3	3,026	-0.10%
2018/02/02	2	17.15	0	0.00	17.10	2	2,878	0.07%
2018/02/01	3	17.12	2	17.20	17.05	1	2,879	0.03%
2018/01/31	15	17.35	0	0.00	17.45	15	2,869	0.52%
2018/01/30	1	17.60	0	0.00	17.35	1	2,835	0.04%
2018/01/29	3	17.55	4	17.46	17.60	-1	2,781	-0.04%
2018/01/26	2	16.90	2	16.90	16.95	0	2,581	0.00%
2018/01/25	2	16.90	2	16.85	16.85	0	2,571	0.00%
2018/01/23	0	0.00	5	16.90	16.85	-5	2,568	-0.19%
2018/01/22	0	0.00	1	16.95	16.90	-1	2,557	-0.04%
2018/01/18	100	16.80	0	0.00	16.80	100	2,544	3.93%
2018/01/17	1	16.65	0	0.00	16.80	1	2,565	0.04%
2018/01/15	2	17.00	1	16.85	16.65	1	2,560	0.04%
2018/01/12	0	0.00	2	16.50	16.50	-2	2,547	-0.08%
2018/01/05	0	0.00	2	16.60	16.60	-2	2,717	-0.07%
2018/01/03	0	0.00	4	16.50	16.50	-4	3,258	-0.12%