瑞軒 (2489)-凱基-宜蘭券商分點個股進出

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
22.40
漲跌
▲2.00
漲幅
+9.80%
成交量
33,276張
產業
上市光電類股
420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

瑞軒 (2489)籌碼相關－凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/05/28	4	21.80	14	22.27	22.40	-10	11,195	-0.09%
2024/05/27	80	19.75	54	20.10	20.40	26	10,736	0.24%
2024/05/24	4	18.43	27	18.83	19.35	-23	9,317	-0.25%
2024/05/23	2	17.50	12	17.60	17.60	-10	8,620	-0.12%
2024/05/22	30	18.36	5	18.26	17.95	25	8,702	0.29%
2024/05/21	8	18.58	8	18.45	18.90	0	9,017	0.00%
2024/05/20	6	17.74	33.3	18.31	18.10	-27.3	9,270	-0.29%
2024/05/17	36	17.89	31	17.76	18.05	5	9,156	0.05%
2024/05/16	15	16.52	26.7	16.91	17.45	-11.7	8,370	-0.14%
2024/05/15	1	15.80	1	16.15	15.90	0	7,658	0.00%
2024/05/14	1	15.85	11	16.05	15.95	-10	7,574	-0.13%
2024/05/13	2	16.03	1	16.00	16.05	1	7,495	0.01%
2024/05/10	0	0.00	2	16.15	15.70	-2	7,314	-0.03%
2024/05/09	2	15.75	15	15.79	15.60	-13	7,142	-0.18%
2024/05/07	5	14.95	0	0.00	15.05	5	6,798	0.07%
2024/05/06	5	15.05	0	0.00	15.05	5	6,786	0.07%
2024/04/30	2	15.30	0	0.00	15.25	2	6,789	0.03%
2024/04/29	1	15.35	2	15.65	15.45	-1	6,802	-0.01%
2024/04/25	0	0.00	2	15.10	15.15	-2	6,703	-0.03%
2024/04/24	2	15.00	0	0.00	15.00	2	6,652	0.03%
2024/04/23	1	15.10	1	15.20	15.05	0	6,586	0.00%
2024/04/17	0	0.00	5	14.40	14.40	-5	6,438	-0.08%
2024/04/16	0	0.00	1	14.25	14.20	-1	6,531	-0.02%
2024/04/15	0	0.00	1	14.65	14.60	-1	6,559	-0.02%
2024/04/12	0	0.00	1	14.75	14.95	-1	6,736	-0.01%
2024/04/11	6	14.83	0	0.00	14.85	6	6,922	0.09%
2024/04/09	2	14.88	0	0.00	14.80	2	6,767	0.03%
2024/03/26	0	14.13	0	0.00	14.15	0	6,509	0.00%
2024/03/20	0	0.00	1	13.55	13.50	-1	6,400	-0.02%
2024/03/19	0.1	13.80	0	0.00	13.75	0.1	6,353	0.00%
2024/03/15	0	0.00	0.9	14.00	14.00	-0.9	6,329	-0.01%
2024/03/12	1	14.40	10	14.40	14.35	-9	6,317	-0.14%
2024/03/07	1	14.45	0	0.00	14.40	1	6,694	0.01%
2024/03/05	10	14.70	0	0.00	14.70	10	6,605	0.15%
2024/03/04	0	0.00	54	14.98	14.90	-54	6,530	-0.83%
2024/03/01	0	0.00	35	15.05	14.90	-35	6,399	-0.55%
2024/02/27	0	0.00	1	15.55	15.35	-1	6,232	-0.02%
2024/02/26	10	15.40	0	0.00	15.60	10	6,128	0.16%
2024/02/23	1	16.10	20	15.91	15.75	-19	5,978	-0.32%
2024/02/22	11	16.19	5	16.50	16.45	6	5,691	0.11%
2024/02/21	48	16.02	3.4	16.71	16.75	44.6	4,832	0.92%
2024/02/20	29	15.77	5	15.40	15.25	24	4,040	0.59%
2024/02/19	18	15.42	2	15.05	15.50	16	3,528	0.45%
2024/02/16	0	0.00	15.6	14.01	14.10	-15.6	3,021	-0.52%
2024/01/18	0	0.00	1	13.45	13.20	-1	2,480	-0.04%
2024/01/17	0	0.00	0.1	13.30	13.35	-0.1	2,438	0.00%
2024/01/16	0.1	13.60	0	0.00	13.60	0.1	2,404	0.00%
2024/01/15	0	13.65	0	0.00	13.70	0	2,391	0.00%
2024/01/11	0	0.00	0.9	13.50	13.55	-0.9	2,279	-0.04%
2024/01/10	3	13.70	5	13.30	13.45	-2	2,257	-0.09%
2024/01/09	90	13.48	31	13.47	13.45	59	2,149	2.74%
2024/01/08	12	13.75	72	13.74	13.75	-60	2,062	-2.91%
2024/01/05	16	13.65	2.8	13.60	13.55	13.2	1,832	0.72%
2023/12/29	3	12.98	0	0.00	13.00	3	1,607	0.19%
2023/12/28	1	13.00	0	0.00	13.00	1	1,603	0.06%
2023/12/27	1	12.90	0	0.00	12.95	1	1,599	0.06%
2023/12/20	0	0.00	5	12.66	12.65	-5	1,620	-0.31%
2023/12/19	0	0.00	1	12.50	12.50	-1	1,620	-0.06%
2023/12/18	0	0.00	1	12.95	12.75	-1	1,611	-0.06%
2023/12/14	2	13.05	0	0.00	12.85	2	1,599	0.13%
2023/12/13	0	0.00	2	12.80	12.80	-2	1,643	-0.12%
2023/12/11	0	0.00	12	12.92	12.85	-12	1,629	-0.74%
2023/12/08	2	13.23	0	0.00	13.20	2	1,617	0.12%
2023/12/07	0	0.00	1	12.95	12.90	-1	1,615	-0.06%
2023/12/06	1	13.00	0	0.00	12.85	1	1,604	0.06%
2023/12/05	3	13.20	3	13.20	13.05	0	1,535	0.00%
2023/12/04	4	12.93	3	12.72	13.50	1	1,297	0.08%
2023/12/01	4	12.25	0	0.00	12.30	4	1,102	0.36%
2023/10/30	0.1	11.65	0	0.00	11.65	0.1	1,604	0.00%
2023/10/16	0.2	12.10	0	0.00	12.10	0.2	2,380	0.01%
2023/10/13	0.5	12.25	0	0.00	12.15	0.5	2,564	0.02%
2023/10/12	1	12.10	0	0.00	12.20	1	2,674	0.04%
2023/10/11	0.5	12.05	0	0.00	12.05	0.5	2,715	0.02%
2023/09/25	10	11.90	6	12.13	12.25	4	2,805	0.14%
2023/09/20	0	0.00	1	12.25	12.20	-1	2,936	-0.03%
2023/09/19	5	12.55	0	0.00	12.45	5	2,984	0.17%
2023/09/15	0	0.00	10	12.45	12.50	-10	3,204	-0.31%
2023/09/14	1	12.75	0	0.00	12.60	1	3,255	0.03%
2023/09/13	3	12.65	1	12.50	12.65	2	3,328	0.06%
2023/09/08	5	13.00	0	0.00	12.85	5	3,771	0.13%
2023/09/07	5	13.00	0	0.00	12.95	5	3,853	0.13%
2023/09/04	1	12.50	30	12.50	12.50	-29	4,014	-0.72%
2023/09/01	0	0.00	1	12.55	12.65	-1	4,108	-0.02%
2023/08/30	0.2	12.20	0	0.00	12.25	0.2	4,474	0.01%
2023/08/29	0	0.00	35	12.15	12.15	-35	5,110	-0.68%
2023/08/28	1	12.05	0	0.00	12.10	1	5,818	0.02%
2023/08/22	10	12.20	0	0.00	12.20	10	6,071	0.16%
2023/08/21	0	0.00	2	12.25	12.25	-2	6,112	-0.03%
2023/08/09	0	0.00	0.2	12.85	12.80	-0.2	6,629	0.00%
2023/08/01	1	13.90	0	0.00	13.95	1	6,997	0.01%
2023/07/31	10	14.00	0	0.00	13.75	10	7,088	0.14%
2023/07/21	2	14.00	0	0.00	14.05	2	7,433	0.03%
2023/07/17	2	13.70	3	14.10	14.10	-1	7,524	-0.01%
2023/07/13	1	14.05	0	0.00	14.00	1	7,475	0.01%
2023/07/12	2	14.43	0	0.00	14.30	2	7,360	0.03%
2023/07/11	1	14.20	0	0.00	14.80	1	7,310	0.01%
2023/07/07	7	14.89	7	14.92	15.30	0	6,930	0.00%
2023/07/04	0.2	14.70	10	14.55	14.75	-9.8	6,611	-0.15%
2023/06/28	0	0.00	7	14.95	14.90	-7	6,402	-0.11%
2023/06/27	0	0.00	2	14.75	14.70	-2	6,343	-0.03%
2023/06/15	6	14.87	2	14.75	14.80	4	5,689	0.07%
2023/06/07	1	14.20	0.2	14.25	14.25	0.8	5,316	0.01%
2023/06/06	0	0.00	24	14.38	14.20	-24	5,276	-0.45%
2023/06/05	13.9	14.77	1	14.75	14.75	12.9	5,125	0.25%
2023/06/02	38	14.86	2	14.63	15.10	36	4,878	0.74%
2023/06/01	27	14.19	24	14.08	13.90	3	4,264	0.07%
2023/05/31	0	0.00	5	13.00	13.25	-5	3,566	-0.14%
2023/05/30	0.6	12.60	1	12.75	12.70	-0.4	3,458	-0.01%
2023/05/29	5	12.70	0	0.00	12.70	5	3,431	0.15%
2023/05/26	1	12.55	0	0.00	12.35	1	3,386	0.03%
2023/05/23	0	0.00	1	12.85	12.95	-1	3,339	-0.03%
2023/05/19	3	12.70	3	12.80	12.65	0	3,334	0.00%
2023/05/18	1	12.75	0	0.00	13.00	1	3,244	0.03%
2023/05/16	1	12.15	0	0.00	12.30	1	3,069	0.03%
2023/05/15	21	11.96	20	12.00	11.90	1	3,012	0.03%
2023/05/12	0	0.00	1	13.10	12.65	-1	2,872	-0.03%
2023/05/11	2	13.13	1	13.15	13.10	1	2,722	0.04%
2023/05/09	0	0.00	2	12.65	12.70	-2	2,437	-0.08%
2023/05/08	1	12.50	0	0.00	12.55	1	2,368	0.04%
2023/05/04	2	12.05	0.3	12.15	12.25	1.7	2,193	0.08%
2023/05/02	12	11.58	0	0.00	11.50	12	1,967	0.61%
2023/04/25	1	10.95	1	10.65	10.65	0	1,659	0.00%
2023/04/24	2	10.50	0	0.00	10.50	2	1,511	0.13%
2023/04/21	0	0.00	1	10.30	10.30	-1	1,480	-0.07%
2023/03/30	0	0.00	30	10.10	10.15	-30	1,369	-2.19%
2023/03/27	0	0.00	1.1	10.30	10.25	-1.1	1,407	-0.08%
2023/03/14	10	10.15	0	0.00	10.15	10	1,440	0.69%
2023/03/10	0	0.00	5	10.57	10.60	-5	1,440	-0.35%
2023/03/09	20	11.10	0	0.00	10.95	20	1,511	1.32%
2023/03/08	1	10.95	0	0.00	10.95	1	1,720	0.06%
2023/03/06	1	10.75	0	0.00	10.70	1	2,251	0.04%
2023/03/02	0	0.00	3	10.60	10.45	-3	2,240	-0.13%
2023/03/01	2	10.65	0	0.00	10.65	2	2,230	0.09%
2023/02/21	0	0.00	1.1	10.55	10.65	-1.1	2,207	-0.05%
2023/02/20	2	10.65	0	0.00	10.65	2	2,227	0.09%
2023/02/17	2	10.30	0	0.00	10.30	2	2,190	0.09%
2023/02/15	0	0.00	1	10.15	10.10	-1	2,237	-0.04%
2023/02/09	0	0.00	9	10.15	10.15	-9	2,427	-0.37%
2023/01/16	0	9.80	0	0.00	9.80	0	2,379	0.00%
2023/01/12	0	0.00	20	9.96	9.91	-20	2,385	-0.84%
2023/01/06	0	0.00	10	10.00	10.00	-10	2,418	-0.41%
2022/12/26	0	0.00	0.9	9.95	9.93	-0.9	2,440	-0.04%
2022/12/21	0	0.00	0	9.75	9.72	0	2,507	0.00%
2022/12/14	10	9.78	0	0.00	9.76	10	2,541	0.39%
2022/12/06	0	0.00	0.1	10.20	10.15	-0.1	2,530	0.00%
2022/12/02	20	10.10	20	10.18	10.25	0	2,513	0.00%
2022/12/01	0	0.00	1	10.10	10.15	-1	2,542	-0.04%
2022/11/29	6	9.53	0	0.00	9.55	6	2,218	0.27%
2022/11/23	0	0.00	20	10.05	10.10	-20	1,879	-1.06%
2022/11/22	10	10.05	0	0.00	10.00	10	1,892	0.53%
2022/11/21	15	10.05	0	0.00	10.00	15	1,897	0.79%
2022/11/18	0	0.00	4	10.15	10.10	-4	1,890	-0.21%
2022/11/10	20	10.25	0	0.00	10.05	20	1,854	1.08%
2022/11/09	30	10.37	2	10.45	10.40	28	1,809	1.55%
2022/10/25	52	9.00	100	9.01	8.93	-48	1,756	-2.73%
2022/10/24	0	0.00	1	9.03	9.01	-1	1,746	-0.06%
2022/10/14	2	9.41	0	0.00	9.41	2	1,751	0.11%
2022/10/05	0	0.00	3	9.90	9.85	-3	1,744	-0.17%
2022/10/04	1	9.79	3	9.78	9.79	-2	1,755	-0.11%
2022/09/30	4	9.54	1	9.67	9.67	3	1,757	0.17%
2022/09/29	2	9.60	0	0.00	9.79	2	1,742	0.11%
2022/09/28	1	9.45	0	0.00	9.17	1	1,726	0.06%
2022/09/27	1	9.55	0	0.00	9.66	1	1,706	0.06%
2022/09/23	1	10.10	0	0.00	10.10	1	1,684	0.06%
2022/09/22	0	0.00	1	10.20	10.20	-1	1,688	-0.06%
2022/09/21	0.2	10.20	0	0.00	10.15	0.2	1,679	0.01%
2022/09/16	2	10.65	0	0.00	10.45	2	1,668	0.12%
2022/09/08	0	0.00	3	10.50	10.45	-3	1,687	-0.18%
2022/09/07	3	10.25	0	0.00	10.15	3	1,672	0.18%
2022/09/05	2	11.15	0	0.00	11.10	2	1,612	0.12%
2022/08/31	1	12.85	0	0.00	12.80	1	1,693	0.06%
2022/08/12	1	12.55	0	0.00	12.60	1	1,897	0.05%
2022/07/14	4	11.80	0	0.00	11.70	4	2,367	0.17%
2022/07/12	0	0.00	4	11.20	11.20	-4	2,370	-0.17%
2022/06/17	0	0.00	1	13.10	13.10	-1	2,429	-0.04%
2022/06/16	0	0.00	1	13.25	13.15	-1	2,480	-0.04%
2022/06/14	0	0.00	1	13.05	13.25	-1	2,482	-0.04%
2022/06/10	2	13.65	0	0.00	13.65	2	2,458	0.08%
2022/06/09	8	14.20	2	14.20	14.00	6	2,419	0.25%
2022/05/19	0.2	13.00	0	0.00	12.90	0.2	2,073	0.01%
2022/05/12	0	0.00	1	12.25	12.30	-1	2,057	-0.05%
2022/05/10	0.1	12.70	0	0.00	12.75	0.1	2,045	0.01%
2022/05/04	1	12.75	0	0.00	12.80	1	1,944	0.05%
2022/05/03	55	13.10	50	13.05	13.05	5	1,889	0.26%
2022/04/22	0	0.00	0.9	15.80	15.80	-0.9	1,678	-0.05%
2022/04/21	0	0.00	18	15.95	15.90	-18	1,713	-1.05%
2022/04/19	1.1	15.95	1	15.85	15.85	0.1	1,739	0.01%
2022/04/01	0	0.00	0.2	16.70	16.80	-0.2	1,911	-0.01%
2022/03/31	0	0.00	0.1	16.75	16.75	-0.1	1,926	-0.01%
2022/03/30	0.1	16.50	0	0.00	16.60	0.1	1,923	0.01%
2022/03/29	0.2	16.50	0	0.00	16.50	0.2	2,042	0.01%
2022/03/21	0	0.00	1	16.20	16.30	-1	2,185	-0.05%
2022/03/17	0	0.00	1	15.65	15.70	-1	2,396	-0.04%
2022/03/16	0.1	15.10	0	0.00	15.20	0.1	2,958	0.00%
2022/03/15	0.1	15.25	0	0.00	15.15	0.1	3,202	0.00%
2022/03/14	0.1	15.35	0	0.00	15.50	0.1	3,247	0.00%
2022/03/09	0.1	15.00	0	0.00	15.10	0.1	3,383	0.00%
2022/03/08	0.2	15.15	0	0.00	15.00	0.2	3,464	0.01%
2022/03/07	0.1	15.50	0	0.00	15.50	0.1	3,476	0.00%
2022/03/03	0.1	16.30	0	0.00	16.20	0.1	3,774	0.00%
2022/02/24	6	16.29	0	0.00	16.15	6	4,788	0.13%
2022/02/22	0.1	16.60	0	0.00	16.55	0.1	4,940	0.00%
2022/02/18	0	16.45	0	0.00	16.60	0	5,043	0.00%
2022/02/17	0.1	16.65	0	0.00	16.55	0.1	5,078	0.00%
2022/02/15	5	16.50	0	0.00	16.45	5	5,179	0.10%
2022/02/08	1	16.80	0	0.00	16.80	1	5,938	0.02%
2022/01/14	2	16.90	0	0.00	16.95	2	6,272	0.03%
2022/01/13	0	0.00	1	17.15	17.15	-1	6,266	-0.02%
2022/01/12	0.2	17.05	0	0.00	17.10	0.2	6,366	0.00%
2022/01/07	5	17.05	0	0.00	17.05	5	6,596	0.08%
2022/01/05	5	17.40	1	17.30	17.35	4	6,602	0.06%
2021/12/29	0	0.00	1	17.70	17.70	-1	6,706	-0.01%
2021/12/27	5	17.35	0	0.00	17.35	5	6,842	0.07%
2021/12/23	0	0.00	0.9	17.40	17.45	-0.9	6,892	-0.01%
2021/12/21	0	0.00	2	17.15	17.20	-2	6,782	-0.03%
2021/12/17	0	0.00	3	17.15	17.40	-3	6,777	-0.04%
2021/12/16	0	0.00	2.8	17.24	17.40	-2.8	6,793	-0.04%
2021/12/15	0	0.00	47	17.25	17.40	-47	6,801	-0.69%
2021/12/14	38	17.37	35	17.15	17.10	3	6,761	0.04%
2021/12/13	1	17.55	0	0.00	17.45	1	6,698	0.01%
2021/12/10	51.1	16.94	253	16.88	17.20	-201.9	6,634	-3.04%	大賣/鉅額交易
2021/12/09	15	18.72	10	18.45	18.40	5	6,111	0.08%
2021/12/08	2	18.40	0	0.00	18.05	2	5,885	0.03%
2021/12/07	1	18.15	0	0.00	18.25	1	5,868	0.02%
2021/12/06	25	18.02	0	0.00	17.95	25	5,886	0.42%
2021/12/03	0	0.00	4	17.95	18.05	-4	5,857	-0.07%
2021/12/02	1	18.00	0	0.00	18.00	1	5,823	0.02%
2021/11/29	220	19.54	13.9	19.08	18.80	206.1	5,616	3.67%	大買/鉅額交易
2021/11/26	2	19.70	22	20.03	19.70	-20	5,455	-0.37%
2021/11/25	25	19.58	18.9	19.67	19.85	6.1	5,230	0.12%
2021/11/24	12	19.33	0.9	19.05	19.35	11.1	4,973	0.22%
2021/11/23	10	18.91	3	18.87	18.70	7	4,779	0.15%
2021/11/22	0	0.00	2	18.50	18.40	-2	4,625	-0.04%
2021/11/19	0.1	17.95	1	17.95	17.85	-0.9	4,515	-0.02%
2021/11/16	0	17.75	0	0.00	17.65	0	4,609	0.00%
2021/11/10	0.2	18.30	0	0.00	18.25	0.2	5,867	0.00%
2021/11/09	0.2	19.00	1	19.15	19.00	-0.8	5,977	-0.01%
2021/11/08	1	19.40	6.8	19.29	19.15	-5.8	6,481	-0.09%
2021/10/28	0	0.00	9	18.08	17.70	-9	6,320	-0.14%
2021/10/27	0	0.00	49	17.30	17.30	-49	6,033	-0.81%
2021/10/25	2	17.50	0	0.00	17.50	2	6,095	0.03%
2021/10/22	0	0.00	13	17.75	17.75	-13	6,122	-0.21%
2021/10/20	1	18.00	0	0.00	17.70	1	6,271	0.02%
2021/10/19	0	0.00	10	18.00	17.95	-10	6,353	-0.16%
2021/10/14	0	0.00	18.6	17.48	17.55	-18.6	6,716	-0.28%
2021/10/08	0	0.00	1	17.90	17.90	-1	6,889	-0.01%
2021/10/07	0	0.00	4	17.69	17.75	-4	7,039	-0.06%
2021/10/05	0	0.00	1	16.80	16.85	-1	7,663	-0.01%
2021/09/29	2	17.50	1	17.30	17.30	1	9,077	0.01%
2021/09/28	0	0.00	1	18.10	17.75	-1	9,127	-0.01%
2021/09/22	1	16.80	0	0.00	16.80	1	9,257	0.01%
2021/09/15	0	0.00	1	17.35	17.40	-1	9,691	-0.01%
2021/09/14	0	0.00	1	17.45	17.35	-1	9,743	-0.01%
2021/09/08	1	17.05	0	0.00	16.75	1	10,002	0.01%
2021/08/27	0	0.00	7	16.90	17.05	-7	10,526	-0.07%
2021/08/26	0.2	16.90	0	0.00	16.90	0.2	10,577	0.00%
2021/08/25	11	16.93	1	16.85	16.90	10	10,700	0.09%
2021/08/24	3	16.90	4	16.61	16.65	-1	10,828	-0.01%
2021/08/23	2.1	16.85	0	0.00	16.85	2.1	11,273	0.02%
2021/08/20	1	16.75	1	16.65	16.55	0	11,434	0.00%
2021/08/18	0	0.00	1	17.30	17.30	-1	11,651	-0.01%
2021/08/17	5.1	17.10	1	16.90	16.90	4.1	11,917	0.03%
2021/08/16	1.1	17.29	0	0.00	17.00	1.1	12,075	0.01%
2021/08/13	1.3	17.53	1	17.93	17.40	0.3	12,140	0.00%
2021/08/12	0.1	17.70	0	0.00	17.80	0.1	12,223	0.00%
2021/08/11	0	0.00	5	17.84	17.85	-5	12,470	-0.04%
2021/08/10	1.1	18.03	12	17.90	17.90	-10.9	12,772	-0.09%
2021/08/09	17	18.56	4	18.60	18.35	13	12,907	0.10%
2021/08/06	14	18.59	19	18.70	18.40	-5	13,125	-0.04%
2021/08/05	2	17.70	0	0.00	17.75	2	12,612	0.02%
2021/08/04	5	17.95	6.1	18.24	18.10	-1.1	12,977	-0.01%
2021/08/03	0.1	17.05	0	0.00	17.05	0.1	12,954	0.00%
2021/07/28	0	0.00	1.3	17.30	17.45	-1.3	15,101	-0.01%
2021/07/27	4	17.90	0	0.00	17.70	4	17,403	0.02%
2021/07/26	12	17.97	14	18.07	18.05	-2	17,862	-0.01%
2021/07/23	7	17.83	2	17.88	17.80	5	19,742	0.03%
2021/07/22	6	18.23	1.1	17.98	18.00	4.9	21,381	0.02%
2021/07/21	0.1	17.10	0	0.00	17.10	0.1	21,429	0.00%
2021/07/20	0	0.00	1	17.45	17.40	-1	21,892	0.00%
2021/07/19	0.3	18.00	4	18.05	18.00	-3.7	22,023	-0.02%
2021/07/16	0.2	18.28	0	0.00	18.25	0.2	22,360	0.00%
2021/07/15	0.3	18.35	0	0.00	18.40	0.3	22,645	0.00%
2021/07/14	1.2	18.35	0	0.00	18.40	1.2	22,956	0.01%
2021/07/13	7	19.21	6	18.93	18.80	1	23,033	0.00%
2021/07/12	3	18.38	25	18.45	18.45	-22	22,822	-0.10%
2021/07/09	3	18.37	3	18.45	18.30	0	23,692	0.00%
2021/07/08	13	18.35	40	18.48	18.70	-27	24,114	-0.11%
2021/07/07	0	0.00	3	17.90	17.75	-3	23,515	-0.01%
2021/07/02	1	17.20	0	0.00	17.35	1	24,434	0.00%
2021/07/01	0	0.00	2	17.28	17.20	-2	24,522	-0.01%
2021/06/30	20	17.45	0	0.00	17.40	20	24,685	0.08%
2021/06/29	1	17.60	1	17.30	17.30	0	24,772	0.00%
2021/06/28	27	17.94	11	17.18	18.00	16	24,800	0.06%
2021/06/25	0	0.00	55.6	17.23	17.05	-55.6	24,636	-0.23%
2021/06/24	0	0.00	2	17.10	17.25	-2	24,767	-0.01%
2021/06/23	2	16.85	3	16.97	16.90	-1	24,969	0.00%
2021/06/22	3	16.73	2	16.75	16.60	1	25,071	0.00%
2021/06/17	11	17.55	16	16.94	17.45	-5	28,138	-0.02%
2021/06/16	0	0.00	1	16.90	16.80	-1	29,448	0.00%
2021/06/15	2.3	17.03	3	17.05	17.30	-0.7	31,440	0.00%
2021/06/11	0	0.00	3	17.10	17.05	-3	32,468	-0.01%
2021/06/10	0	0.00	10	17.05	17.10	-10	32,919	-0.03%
2021/06/08	1	17.85	1	17.90	17.85	0	32,866	0.00%
2021/06/04	1	17.85	0	0.00	17.55	1	32,557	0.00%
2021/06/03	10	18.00	0	0.00	17.85	10	32,479	0.03%
2021/06/01	1	17.75	8	17.73	17.85	-7	32,404	-0.02%
2021/05/31	4	18.09	4	18.21	17.95	0	32,409	0.00%
2021/05/28	10	17.23	17	17.46	17.60	-7	32,590	-0.02%
2021/05/27	10	16.85	6.3	17.08	16.90	3.7	32,471	0.01%
2021/05/26	2	16.68	3	16.80	16.75	-1	32,336	0.00%
2021/05/25	3	16.67	1	16.55	16.60	2	32,226	0.01%
2021/05/24	0	0.00	1	16.30	16.40	-1	31,935	0.00%
2021/05/21	1	15.40	0	0.00	15.75	1	31,757	0.00%
2021/05/20	1	15.20	0	0.00	15.20	1	31,598	0.00%
2021/05/19	2	15.93	0	0.00	16.05	2	31,422	0.01%
2021/05/18	2	15.65	5	15.68	15.80	-3	31,143	-0.01%
2021/05/17	12	14.85	0	0.00	14.40	12	30,848	0.04%
2021/05/14	7	16.06	4.1	16.00	16.00	2.9	30,574	0.01%
2021/05/12	2	16.30	1	15.85	15.80	1	29,673	0.00%
2021/05/11	4	18.01	21	17.28	17.55	-17	29,089	-0.06%
2021/05/10	13.1	19.07	0	0.00	19.10	13.1	28,538	0.05%
2021/05/07	0	0.00	14	19.39	19.50	-14	28,378	-0.05%
2021/05/06	22	19.87	9	19.25	19.05	13	28,024	0.05%
2021/05/05	33	20.16	7	20.47	19.90	26	27,413	0.09%
2021/05/04	29	20.09	32	20.65	20.95	-3	26,231	-0.01%
2021/05/03	1	19.35	4	19.43	19.05	-3	23,852	-0.01%
2021/04/29	30	21.75	6	20.48	20.05	24	23,341	0.10%
2021/04/28	26	19.77	13	19.79	21.00	13	21,346	0.06%
2021/04/27	5	19.15	0	0.00	19.10	5	19,656	0.03%
2021/04/26	1	19.20	3	19.27	19.15	-2	19,338	-0.01%
2021/04/22	2	18.95	10	18.97	18.30	-8	18,602	-0.04%
2021/04/21	0	0.00	4	19.26	19.00	-4	18,175	-0.02%
2021/04/20	4	19.24	0	0.00	19.05	4	17,842	0.02%
2021/04/19	1	18.90	3	19.00	18.85	-2	17,437	-0.01%
2021/04/16	6	18.89	7	19.09	18.80	-1	17,127	-0.01%
2021/04/15	14	19.73	30	19.73	19.15	-16	16,792	-0.10%
2021/04/14	14	18.82	18	17.98	19.00	-4	15,744	-0.03%
2021/04/13	0	0.00	7	18.36	18.10	-7	15,132	-0.05%
2021/04/12	10	18.85	6	18.60	18.50	4	14,913	0.03%
2021/04/09	25	19.72	7	19.73	18.55	18	14,580	0.12%
2021/04/08	104	19.16	118.9	19.20	18.90	-14.9	13,891	-0.11%	大買/大賣/
2021/04/07	6	18.93	3	18.88	19.00	3	13,657	0.02%
2021/04/06	68.9	18.71	63	18.90	18.60	5.9	13,521	0.04%
2021/04/01	4	18.21	8	18.30	18.25	-4	13,351	-0.03%
2021/03/31	5	18.39	5	18.33	18.25	0	13,219	0.00%
2021/03/30	42	17.52	46	17.73	17.95	-4	13,024	-0.03%
2021/03/29	24	17.25	22	17.25	17.30	2	12,869	0.02%
2021/03/26	37	16.95	36	16.70	16.60	1	12,765	0.01%
2021/03/25	0	0.00	3	16.80	16.65	-3	12,521	-0.02%
2021/03/24	12	16.80	5	16.33	16.80	7	12,443	0.06%
2021/03/23	14	18.03	15.1	18.09	17.90	-1.1	12,108	-0.01%
2021/03/22	26	19.38	47	19.30	19.85	-21	10,757	-0.20%
2021/03/19	26	17.92	56	17.25	18.10	-30	9,341	-0.32%
2021/03/18	30.5	16.58	6	16.68	16.65	24.5	7,951	0.31%
2021/03/17	30.1	14.49	22.3	14.64	15.50	7.7	5,923	0.13%
2021/03/16	14.4	13.35	3	13.77	14.10	11.4	4,929	0.23%
2021/03/12	1	12.60	0	0.00	12.65	1	4,501	0.02%
2021/03/10	2	12.45	0	0.00	12.50	2	5,125	0.04%
2021/03/08	0	0.00	1	12.55	12.50	-1	5,429	-0.02%
2021/03/04	0	0.00	60	12.55	12.70	-60	5,507	-1.09%
2021/03/03	41	12.79	10	12.96	12.85	31	5,375	0.58%
2021/03/02	0	0.00	13	11.95	12.05	-13	4,798	-0.27%
2021/02/26	30	11.67	0	0.00	11.85	30	5,033	0.60%
2021/02/25	25	11.80	0	0.00	11.70	25	5,243	0.48%
2021/02/24	1	11.65	0	0.00	11.65	1	5,382	0.02%
2021/02/19	0	0.00	20	11.35	11.35	-20	5,465	-0.37%
2021/01/26	0	0.00	0.6	11.25	11.25	-0.6	5,750	-0.01%
2021/01/25	0	0.00	0	11.30	11.30	0	5,827	0.00%
2021/01/20	0	0.00	1.1	11.50	11.25	-1.1	5,819	-0.02%
2021/01/19	0	0.00	10	11.85	11.70	-10	5,752	-0.17%
2021/01/18	0	0.00	1	11.50	11.65	-1	5,830	-0.02%
2021/01/11	0	0.00	5	12.00	11.90	-5	5,899	-0.08%
2021/01/07	0	0.00	4	11.95	11.90	-4	5,967	-0.07%
2021/01/06	1	11.90	0	0.00	11.65	1	6,278	0.02%
2021/01/05	0	0.00	2	12.25	12.25	-2	6,288	-0.03%
2021/01/04	2	12.55	0	0.00	12.45	2	6,219	0.03%
2020/12/29	0	0.00	1	12.40	12.40	-1	6,154	-0.02%
2020/12/28	0	0.00	3	12.20	12.40	-3	6,113	-0.05%
2020/12/25	0	0.00	3	12.20	12.20	-3	6,036	-0.05%
2020/12/24	0	0.00	103	12.20	12.15	-103	6,009	-1.71%	大賣/鉅額交易
2020/12/18	0	0.00	2	12.60	12.35	-2	5,876	-0.03%
2020/12/17	102	12.57	1	12.40	12.60	101	5,789	1.74%	大買/鉅額交易
2020/12/16	9	12.30	1	12.30	12.20	8	5,681	0.14%
2020/12/11	0	0.00	2	11.85	11.85	-2	5,686	-0.04%
2020/12/10	1	11.90	0	0.00	12.10	1	5,643	0.02%
2020/12/09	0	0.00	1	12.10	12.40	-1	5,600	-0.02%
2020/12/08	0	0.00	21	12.30	12.25	-21	5,549	-0.38%
2020/12/07	2	13.15	4	12.30	12.50	-2	5,508	-0.04%
2020/12/04	40	12.69	1	12.15	12.70	39	5,284	0.74%
2020/12/03	2	12.00	22	12.05	12.00	-20	4,955	-0.40%
2020/12/01	20	11.90	30	11.90	11.80	-10	4,740	-0.21%
2020/11/27	2	11.55	0	0.00	11.55	2	4,652	0.04%
2020/11/25	0	0.00	96	11.90	11.65	-96	4,603	-2.09%
2020/11/24	96	11.76	21	11.40	11.60	75	4,339	1.73%
2020/11/23	21	11.30	61	11.40	11.30	-40	4,213	-0.95%
2020/11/20	0	0.00	2	10.95	11.00	-2	4,056	-0.05%
2020/11/13	62	10.73	30	10.95	10.70	32	4,071	0.79%
2020/11/05	0	0.00	1	10.60	10.55	-1	3,948	-0.03%
2020/11/04	0	0.00	2	10.45	10.50	-2	4,021	-0.05%
2020/11/02	3	10.60	1	10.45	10.40	2	4,658	0.04%
2020/10/30	1	10.30	0	0.00	10.20	1	5,252	0.02%
2020/10/29	0	0.00	5	10.35	10.40	-5	5,366	-0.09%
2020/10/26	6	10.80	0	0.00	10.80	6	5,399	0.11%
2020/10/21	0	0.00	4	10.80	10.65	-4	5,503	-0.07%
2020/10/20	20	11.00	24	10.95	10.75	-4	5,528	-0.07%
2020/10/19	24	10.83	1	10.70	10.75	23	5,402	0.43%
2020/10/16	1	10.50	0	0.00	10.40	1	5,385	0.02%
2020/10/15	5	11.00	6	10.75	10.75	-1	5,431	-0.02%
2020/10/14	4	11.01	0	0.00	11.00	4	5,524	0.07%
2020/10/12	0	0.00	5	10.10	10.20	-5	5,930	-0.08%
2020/09/30	0	0.00	1	9.90	9.88	-1	6,500	-0.02%
2020/09/29	5	9.87	0	0.00	9.87	5	6,539	0.08%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/23	0	0.00	1	10.15	10.20	-1	6,564	-0.02%
2020/09/11	1	10.55	0	0.00	10.45	1	6,828	0.01%
2020/09/10	2	10.80	1	11.00	10.80	1	6,787	0.01%
2020/09/09	1	10.80	1	10.65	10.85	0	6,740	0.00%
2020/09/08	1	10.55	0	0.00	10.60	1	6,629	0.02%
2020/09/03	0	0.00	10	10.85	10.80	-10	6,570	-0.15%
2020/09/01	1	10.50	2	10.55	10.55	-1	6,440	-0.02%
2020/08/28	0	0.00	2	10.45	10.45	-2	6,452	-0.03%
2020/08/25	0	0.00	6	10.25	10.30	-6	6,329	-0.09%
2020/08/21	0.1	9.95	0	0.00	9.95	0.1	6,289	0.00%
2020/08/13	10	10.15	0	0.00	10.05	10	6,061	0.16%
2020/08/12	2	10.10	0	0.00	10.20	2	6,022	0.03%
2020/08/11	0	0.00	5	10.20	10.55	-5	5,918	-0.08%
2020/08/10	0	10.30	5.1	10.40	10.30	-5	5,834	-0.09%
2020/08/06	40	10.75	30	11.20	10.50	10	5,629	0.18%
2020/08/05	27	10.81	37	10.89	10.60	-10	5,128	-0.19%
2020/08/04	0	0.00	6	9.97	10.10	-6	4,462	-0.13%
2020/07/31	0	0.00	3	9.44	9.44	-3	4,298	-0.07%
2020/07/30	13	9.45	0	0.00	9.38	13	4,296	0.30%
2020/07/29	89	9.31	89	9.56	9.45	0	4,273	0.00%
2020/07/28	0	0.00	1	9.01	8.96	-1	4,173	-0.02%
2020/07/27	0	0.00	2	9.30	9.15	-2	4,157	-0.05%
2020/07/24	3	9.50	2	9.81	9.47	1	4,117	0.02%
2020/07/22	2	9.68	0	0.00	9.71	2	4,036	0.05%
2020/07/21	0	0.00	3	9.96	9.74	-3	3,982	-0.08%
2020/07/20	1	9.37	0	0.00	9.60	1	3,886	0.03%
2020/07/17	2	9.97	5	10.17	9.96	-3	3,718	-0.08%
2020/07/16	8	9.96	15.7	10.08	10.50	-7.7	3,392	-0.23%
2020/07/15	1	9.48	0	0.00	9.59	1	2,861	0.03%
2020/07/09	0	0.00	5	8.73	8.49	-5	2,398	-0.21%
2020/07/01	0	0.00	6	8.13	8.07	-6	2,210	-0.27%
2020/06/30	14	8.10	0	0.00	8.03	14	2,206	0.63%
2020/06/29	6	8.08	0	0.00	8.12	6	2,184	0.27%
2020/06/19	5	8.20	0	0.00	8.12	5	1,922	0.26%
2020/06/16	0	0.00	2.6	7.52	7.54	-2.6	1,729	-0.15%
2020/06/09	0	0.00	1	7.78	7.78	-1	1,835	-0.05%
2020/06/08	8	7.75	0	0.00	7.78	8	1,847	0.43%
2020/06/04	12	7.75	0	0.00	7.61	12	1,818	0.66%
2020/06/03	0.1	7.60	0	0.00	7.60	0.1	1,790	0.01%
2020/05/13	5	7.37	0	0.00	7.35	5	1,747	0.29%
2020/05/08	1	7.58	0	0.00	7.57	1	1,730	0.06%
2020/05/07	4	7.43	0	0.00	7.40	4	1,747	0.23%
2020/04/30	0.1	7.64	0	0.00	7.69	0.1	1,793	0.01%
2020/04/27	0.1	7.22	0	0.00	7.22	0.1	1,824	0.01%
2020/04/13	0	0.00	9	7.18	7.19	-9	1,755	-0.51%
2020/04/09	0	0.00	2	7.23	7.25	-2	1,757	-0.11%
2020/04/07	1	6.78	0	0.00	6.78	1	1,749	0.06%
2020/04/01	10	6.63	0	0.00	6.60	10	1,727	0.58%
2020/03/25	0.1	6.56	0	0.00	6.56	0.1	1,685	0.01%
2020/03/24	6	6.34	0	0.00	6.29	6	1,658	0.36%
2020/03/20	2.1	6.35	0.5	6.45	6.44	1.6	1,653	0.10%
2020/03/19	0.1	6.00	0	0.00	6.00	0.1	1,642	0.01%
2020/03/18	1	6.70	0	0.00	6.66	1	1,577	0.06%
2020/03/17	0	0.00	23	6.49	6.71	-23	1,562	-1.47%
2020/03/13	1	7.40	0	0.00	7.42	1	1,483	0.07%
2020/03/12	5	8.22	0	0.00	8.20	5	1,415	0.35%
2020/02/27	2	9.30	0	0.00	9.23	2	1,231	0.16%
2020/02/25	0	0.00	2	9.42	9.40	-2	1,185	-0.17%
2020/02/24	1	9.67	1	9.61	9.61	0	1,143	0.00%
2020/02/21	1	9.73	0	0.00	9.73	1	1,126	0.09%
2020/02/12	1	9.85	0.1	9.87	9.86	0.9	1,109	0.08%
2020/02/05	0	0.00	3	10.02	9.97	-3	1,014	-0.30%
2020/01/30	0	0.00	6	10.40	10.20	-6	951	-0.63%
2020/01/15	0	0.00	3	10.70	10.70	-3	868	-0.35%
2020/01/06	1	10.75	0	0.00	10.70	1	895	0.11%
2020/01/03	1	10.85	0	0.00	10.95	1	889	0.11%
2020/01/02	3	10.90	0	0.00	11.00	3	872	0.34%
2019/12/19	2	10.80	0	0.00	10.85	2	1,023	0.20%
2019/12/16	0	0.00	5	10.55	10.60	-5	1,059	-0.47%
2019/12/11	1	10.80	0	0.00	10.75	1	1,038	0.10%
2019/11/27	0	0.00	0.3	10.70	10.75	-0.3	1,036	-0.02%
2019/11/05	1	11.05	0	0.00	11.10	1	1,046	0.10%
2019/10/29	4	11.13	0	0.00	11.15	4	1,070	0.37%
2019/10/17	2	11.15	2	11.25	11.25	0	1,127	0.00%
2019/10/15	0	0.00	1	11.30	11.20	-1	1,129	-0.09%
2019/10/02	0	0.00	5	11.60	11.60	-5	1,178	-0.42%
2019/10/01	0	0.00	1	11.55	11.45	-1	1,183	-0.08%
2019/09/25	0	0.00	5	12.15	12.10	-5	1,122	-0.45%
2019/09/24	1	11.55	0	0.00	11.55	1	998	0.10%
2019/09/19	0	0.00	1	11.30	11.30	-1	931	-0.11%
2019/09/12	0	0.00	3	11.05	11.05	-3	1,012	-0.30%
2019/09/11	1	11.00	0	0.00	11.00	1	1,020	0.10%
2019/09/04	0	0.00	2	10.95	11.00	-2	1,001	-0.20%
2019/09/03	0	0.00	2	10.95	10.90	-2	1,017	-0.20%
2019/09/02	0	0.00	10	10.90	10.90	-10	1,024	-0.98%
2019/08/30	2	10.75	2	10.85	10.85	0	1,023	0.00%
2019/08/27	18	10.83	0	0.00	10.75	18	1,011	1.78%
2019/08/26	0	0.00	10	10.85	10.85	-10	1,016	-0.98%
2019/08/22	11	11.00	0	0.00	11.10	11	1,069	1.03%
2019/08/14	0	0.00	1	10.85	11.00	-1	1,141	-0.09%
2019/08/12	1	10.90	0	0.00	10.95	1	1,102	0.09%
2019/08/07	2	10.60	0	0.00	10.55	2	1,109	0.18%
2019/08/06	0	0.00	2	10.40	10.55	-2	1,132	-0.18%
2019/08/05	0	0.00	2	10.70	10.65	-2	1,132	-0.18%
2019/08/02	2	10.80	2	10.90	10.85	0	1,142	0.00%
2019/07/31	1	11.25	0	0.00	11.30	1	1,139	0.09%
2019/07/26	2	11.30	0	0.00	11.30	2	1,147	0.17%
2019/07/24	0	0.00	1	11.45	11.35	-1	1,144	-0.09%
2019/07/17	0	0.00	3	11.50	11.40	-3	1,098	-0.27%
2019/07/15	2	11.33	1	11.30	11.25	1	1,098	0.09%
2019/07/12	0	0.00	1	11.50	11.40	-1	1,118	-0.09%
2019/07/11	0	0.00	1	11.40	11.45	-1	1,148	-0.09%
2019/07/08	1	11.25	0	0.00	11.20	1	1,155	0.09%
2019/07/05	1	11.15	0	0.00	11.20	1	1,156	0.09%
2019/07/03	1	10.95	0	0.00	11.05	1	1,186	0.08%
2019/07/01	2	11.10	0	0.00	11.05	2	1,199	0.17%
2019/06/27	0	0.00	1	11.05	11.10	-1	1,212	-0.08%
2019/06/25	2	11.05	0	0.00	11.10	2	1,219	0.16%
2019/06/21	1	10.80	2	11.15	10.95	-1	1,213	-0.08%
2019/06/19	2	10.55	0	0.00	10.60	2	1,118	0.18%
2019/06/17	1	10.65	0	0.00	10.60	1	1,136	0.09%
2019/06/14	0	0.00	8.1	10.70	10.70	-8.1	1,139	-0.71%
2019/06/13	0	0.00	10	10.80	10.75	-10	1,158	-0.86%
2019/05/29	0	0.00	1	10.50	10.50	-1	1,154	-0.09%
2019/05/28	10	10.70	0	0.00	10.70	10	1,129	0.89%
2019/05/16	0	0.00	2	11.20	11.15	-2	1,145	-0.17%
2019/04/18	1	12.40	0	0.00	12.10	1	1,072	0.09%
2019/04/15	0	0.00	2	12.15	12.25	-2	1,050	-0.19%
2019/04/12	0	0.00	1	11.95	11.95	-1	1,010	-0.10%
2019/04/10	0.2	11.70	0	0.00	11.75	0.2	1,003	0.02%
2019/04/03	1	11.90	0	0.00	11.80	1	949	0.11%
2019/03/12	0	0.00	9	12.40	12.45	-9	856	-1.05%
2019/03/11	0	0.00	3	12.15	12.25	-3	857	-0.35%
2019/03/08	0	0.00	2	12.15	12.20	-2	874	-0.23%
2019/03/06	0	0.00	10	12.50	12.45	-10	934	-1.07%
2019/03/04	10	12.35	0	0.00	12.40	10	927	1.08%
2019/02/26	2	12.70	4	12.70	12.55	-2	914	-0.22%
2019/02/22	0	0.00	10	12.20	12.20	-10	875	-1.14%
2019/02/19	0	0.00	2	12.25	12.30	-2	835	-0.24%
2019/02/18	8	12.00	0	0.00	12.15	8	828	0.97%
2019/02/15	1	11.95	0	0.00	12.00	1	813	0.12%
2019/02/12	5	11.65	0	0.00	11.70	5	788	0.63%
2019/01/28	8	11.65	0	0.00	11.75	8	780	1.03%
2019/01/22	1	11.55	0	0.00	11.55	1	777	0.13%
2019/01/11	0.7	11.50	0	0.00	11.60	0.7	803	0.09%
2019/01/10	0.3	11.50	1	11.60	11.50	-0.7	807	-0.09%
2018/12/18	0	0.00	1	11.85	11.75	-1	984	-0.10%
2018/12/03	1	12.35	0	0.00	12.35	1	941	0.11%
2018/11/29	2	12.10	2	12.05	12.05	0	913	0.00%
2018/11/07	5	12.25	0	0.00	12.20	5	941	0.53%
2018/10/26	0	0.00	1	11.30	11.30	-1	959	-0.10%
2018/10/05	2	12.83	0	0.00	12.70	2	992	0.20%
2018/10/02	1	13.40	0	0.00	13.35	1	988	0.10%
2018/09/28	1	13.45	8	13.61	13.45	-7	1,043	-0.67%
2018/09/05	1	13.20	0	0.00	13.25	1	1,642	0.06%
2018/09/03	0	0.00	80	13.06	13.15	-80	1,697	-4.71%
2018/08/31	0	0.00	20	12.90	12.90	-20	1,706	-1.17%
2018/08/30	0	0.00	20	12.85	12.80	-20	1,815	-1.10%
2018/08/29	0	0.00	22	12.80	12.70	-22	1,831	-1.20%
2018/08/22	0	0.00	40	12.75	12.65	-40	2,041	-1.96%
2018/08/16	0	0.00	5	12.45	12.50	-5	2,076	-0.24%
2018/08/15	1	12.70	0	0.00	12.55	1	2,087	0.05%
2018/07/27	0	0.00	2	13.05	13.15	-2	2,124	-0.09%
2018/07/25	2	12.95	0	0.00	12.95	2	2,116	0.09%
2018/07/23	2	12.85	0	0.00	12.95	2	2,137	0.09%
2018/07/02	2	13.60	0	0.00	13.50	2	2,239	0.09%
2018/06/26	5	13.75	0	0.00	13.70	5	2,494	0.20%
2018/06/22	2	14.50	1	14.35	14.30	1	2,734	0.04%
2018/06/20	1	14.55	2	14.58	14.80	-1	2,664	-0.04%
2018/06/19	2	14.25	0	0.00	14.20	2	2,557	0.08%
2018/06/15	1	14.30	1	14.30	14.55	0	2,540	0.00%
2018/06/14	1	14.55	0	0.00	14.55	1	2,458	0.04%
2018/06/13	2	14.35	0	0.00	14.55	2	2,392	0.08%
2018/06/12	0	0.00	1	13.70	13.90	-1	2,280	-0.04%
2018/06/07	1	13.80	1	13.80	13.80	0	2,210	0.00%
2018/06/06	5	13.30	1	13.35	13.35	4	2,111	0.19%
2018/06/01	17	13.31	15	13.47	13.35	2	2,079	0.10%
2018/05/28	1	13.00	0	0.00	12.95	1	1,983	0.05%
2018/05/25	0	0.00	6	13.10	13.10	-6	1,999	-0.30%
2018/05/24	1	13.00	0	0.00	12.95	1	1,996	0.05%
2018/05/23	6	12.90	12	13.00	12.90	-6	2,033	-0.30%
2018/05/21	13	12.85	0	0.00	12.85	13	2,055	0.63%
2018/05/14	0	0.00	0	12.75	12.80	0	2,423	0.00%
2018/05/11	1	12.75	0	0.00	12.70	1	2,458	0.04%
2018/05/10	0.5	12.70	0	0.00	12.75	0.5	2,472	0.02%
2018/05/02	0	0.00	1	13.50	13.50	-1	2,954	-0.03%
2018/04/27	1	12.45	0	0.00	12.40	1	2,948	0.03%
2018/04/24	0	0.00	1	12.55	12.60	-1	3,012	-0.03%
2018/04/20	0.7	13.15	0	0.00	13.15	0.7	3,013	0.02%
2018/04/18	3	13.00	0	0.00	13.00	3	3,074	0.10%
2018/04/17	1.4	13.01	2	13.10	13.05	-0.6	3,080	-0.02%
2018/04/13	0.1	13.75	0	0.00	13.80	0.1	3,044	0.00%
2018/04/10	1	13.55	0	0.00	13.50	1	3,076	0.03%
2018/04/09	1	13.75	5	13.80	13.85	-4	3,056	-0.13%
2018/04/03	1	14.10	0	0.00	14.10	1	3,047	0.03%
2018/03/30	1	13.85	1	13.80	13.90	0	2,986	0.00%
2018/03/29	3	14.23	2	14.20	14.20	1	2,884	0.03%
2018/03/28	1	14.55	0	0.00	14.60	1	2,794	0.04%
2018/03/27	60	15.11	99	15.09	15.05	-39	2,729	-1.43%
2018/03/26	0	0.00	2	15.90	15.90	-2	2,551	-0.08%
2018/03/23	0	0.00	5	15.98	15.95	-5	2,544	-0.20%
2018/03/21	1	16.30	0	0.00	16.25	1	2,523	0.04%
2018/03/16	1	16.40	1	16.40	16.40	0	2,540	0.00%
2018/03/15	1	16.60	1	16.65	16.70	0	2,534	0.00%
2018/03/13	0	0.00	3	16.60	16.65	-3	2,662	-0.11%
2018/03/08	3	16.50	0	0.00	16.50	3	2,746	0.11%
2018/03/07	3	16.50	0	0.00	16.50	3	2,756	0.11%
2018/03/06	2	16.45	0	0.00	16.55	2	2,782	0.07%
2018/03/02	2	16.85	0	0.00	16.90	2	2,834	0.07%
2018/02/23	0	0.00	6	17.25	17.20	-6	2,903	-0.21%
2018/02/21	1	16.90	1	17.00	17.00	0	3,112	0.00%
2018/02/12	0	0.00	1	16.70	16.70	-1	3,148	-0.03%
2018/02/09	1	16.75	0	0.00	16.85	1	3,125	0.03%
2018/02/08	0	0.00	1	16.95	17.10	-1	3,091	-0.03%
2018/02/07	0	0.00	2	16.50	16.60	-2	3,009	-0.07%
2018/02/06	3	16.07	0	0.00	16.10	3	3,026	0.10%
2018/02/05	1	16.60	1	16.85	16.95	0	2,939	0.00%
2018/02/01	7	17.15	0	0.00	17.05	7	2,879	0.24%
2018/01/30	0	0.00	7	17.55	17.35	-7	2,835	-0.25%
2018/01/29	2	17.55	9	17.52	17.60	-7	2,781	-0.25%
2018/01/25	5	16.80	5	16.85	16.85	0	2,571	0.00%
2018/01/12	3	16.50	4	16.50	16.50	-1	2,547	-0.04%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/02	0	0.00	2	16.60	16.50	-2	3,281	-0.06%