瑞軒 (2489)-凱基-嘉義券商分點個股進出

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
18.05
漲跌
▲0.60
漲幅
+3.44%
成交量
79,071張
產業
上市光電類股▲0.05%
411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

瑞軒 (2489)籌碼相關－凱基-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	147	18.25	140.5	18.32	18.05	6.5	9,156	0.07%	大買/大賣/
2024/05/16	13	16.76	31	17.20	17.45	-18	8,370	-0.22%
2024/05/15	5	16.11	0	0.00	15.90	5	7,658	0.07%
2024/05/14	26	16.07	0	0.00	15.95	26	7,574	0.34%
2024/05/13	5	15.95	10	16.05	16.05	-5	7,495	-0.07%
2024/05/10	1	16.05	0	0.00	15.70	1	7,314	0.01%
2024/05/09	0	0.00	11	15.80	15.60	-11	7,142	-0.15%
2024/05/08	0	0.00	1	14.90	15.00	-1	6,812	-0.01%
2024/05/06	2	15.15	1	15.10	15.05	1	6,786	0.01%
2024/05/02	0	0.00	1	15.10	15.10	-1	6,784	-0.01%
2024/04/30	1	15.20	0	0.00	15.25	1	6,789	0.01%
2024/04/29	0	0.00	14	15.58	15.45	-14	6,802	-0.21%
2024/04/26	23	15.24	12.2	15.19	15.20	10.8	6,700	0.16%
2024/04/24	14	14.79	9	14.98	15.00	5	6,652	0.08%
2024/04/23	2	14.83	14	15.20	15.05	-12	6,586	-0.18%
2024/04/16	3	14.40	10	14.40	14.20	-7	6,531	-0.11%
2024/04/15	1	14.70	0	0.00	14.60	1	6,559	0.02%
2024/04/12	2	14.80	0	0.00	14.95	2	6,736	0.03%
2024/04/10	0	14.71	0	0.00	14.80	0	6,825	0.00%
2024/04/09	2.1	14.80	1	14.85	14.80	1.1	6,767	0.02%
2024/04/08	0	14.50	0	0.00	14.80	0	6,688	0.00%
2024/04/01	0	0.00	4	14.35	14.40	-4	6,575	-0.06%
2024/03/27	0	0.00	2	14.35	14.35	-2	6,528	-0.03%
2024/03/26	2	14.15	0	0.00	14.15	2	6,509	0.03%
2024/03/25	0	0.00	2	14.28	14.30	-2	6,472	-0.03%
2024/03/19	0	0.00	2	13.85	13.75	-2	6,353	-0.03%
2024/03/18	1	13.95	0	0.00	13.90	1	6,327	0.02%
2024/03/13	2	14.20	0.9	14.15	14.15	1.1	6,326	0.02%
2024/03/12	1	14.40	0	0.00	14.35	1	6,317	0.02%
2024/03/08	0	13.90	4	14.00	14.05	-4	6,566	-0.06%
2024/03/07	1	14.70	5	14.40	14.40	-4	6,694	-0.06%
2024/03/06	2	14.80	1	14.85	14.80	1	6,637	0.02%
2024/03/05	0	0.00	7	14.60	14.70	-7	6,605	-0.11%
2024/03/01	0	0.00	0.1	14.85	14.90	-0.1	6,399	0.00%
2024/02/27	2	15.40	7	15.31	15.35	-5	6,232	-0.08%
2024/02/26	0	0.00	8	15.60	15.60	-8	6,128	-0.13%
2024/02/23	14	15.90	2	15.80	15.75	12	5,978	0.20%
2024/02/22	38	16.30	5.1	16.26	16.45	32.9	5,691	0.58%
2024/02/21	2.1	16.10	2	16.13	16.75	0.1	4,832	0.00%
2024/02/20	11	15.61	0	0.00	15.25	11	4,040	0.27%
2024/02/19	0	0.00	12	15.43	15.50	-12	3,528	-0.34%
2024/02/16	0	0.00	2	14.10	14.10	-2	3,021	-0.07%
2024/02/02	1	13.10	0	13.10	13.05	1	2,792	0.03%
2024/01/26	0	0.00	0.2	13.55	13.55	-0.2	2,723	-0.01%
2024/01/25	1	13.35	0.1	13.35	13.35	0.9	2,692	0.03%
2024/01/17	0	0.00	0.3	13.30	13.35	-0.3	2,438	-0.01%
2024/01/16	0.3	13.55	0	0.00	13.60	0.3	2,404	0.01%
2024/01/10	0.1	13.55	0	0.00	13.45	0.1	2,257	0.00%
2024/01/08	1	13.80	1	13.65	13.75	0	2,062	0.00%
2024/01/05	1	13.65	70	13.60	13.55	-69	1,832	-3.77%
2023/12/21	2	12.63	0	0.00	12.60	2	1,604	0.12%
2023/12/15	0	0.00	2	13.08	13.00	-2	1,609	-0.12%
2023/12/12	0	0.00	0.2	12.85	12.85	-0.2	1,648	-0.01%
2023/12/08	0.6	13.15	2	13.20	13.20	-1.4	1,617	-0.09%
2023/12/06	0	0.00	1	12.95	12.85	-1	1,604	-0.06%
2023/12/05	19.1	13.23	10	13.10	13.05	9.1	1,535	0.59%
2023/12/04	2	13.35	2	13.50	13.50	0	1,297	0.00%
2023/11/30	1	12.00	0	0.00	11.95	1	1,076	0.09%
2023/11/16	0	11.65	0	0.00	11.65	0	1,118	0.00%
2023/11/13	70	11.45	0	0.00	11.45	70	1,155	6.06%
2023/10/20	1	11.45	0	0.00	11.45	1	1,822	0.05%
2023/10/18	0.5	11.76	0	0.00	11.75	0.5	1,998	0.03%
2023/10/12	2	12.15	0	0.00	12.20	2	2,674	0.07%
2023/10/11	0	0.00	2	12.30	12.05	-2	2,715	-0.07%
2023/09/25	0	0.00	1	12.25	12.25	-1	2,805	-0.04%
2023/09/18	0	0.00	0	12.30	12.50	0	3,038	0.00%
2023/09/15	6	12.53	0	0.00	12.50	6	3,204	0.19%
2023/09/13	0	0.00	0	12.60	12.65	0	3,328	0.00%
2023/08/31	6	12.30	0	0.00	12.20	6	4,236	0.14%
2023/08/30	0	0.00	5	12.20	12.25	-5	4,474	-0.11%
2023/08/25	0	0.00	2	12.15	12.15	-2	5,935	-0.03%
2023/08/18	0	0.00	2	12.10	12.20	-2	6,146	-0.03%
2023/08/17	0	0.00	2	12.30	12.35	-2	6,188	-0.03%
2023/08/07	2	12.73	1.2	12.79	12.70	0.9	6,905	0.01%
2023/07/26	1	13.70	0	0.00	13.70	1	7,256	0.01%
2023/07/25	1	13.70	0	0.00	13.80	1	7,326	0.01%
2023/07/21	0	0.00	0.1	13.90	14.05	-0.1	7,433	0.00%
2023/07/14	4	14.00	0	0.00	13.95	4	7,499	0.05%
2023/07/11	3	14.30	0	0.00	14.80	3	7,310	0.04%
2023/07/06	0	0.00	5	15.06	15.05	-5	6,754	-0.07%
2023/07/04	0	0.00	0	14.50	14.75	0	6,611	0.00%
2023/07/03	0	0.00	7	14.75	14.75	-7	6,557	-0.11%
2023/06/30	3	14.75	0	0.00	14.70	3	6,520	0.05%
2023/06/29	0	0.00	6	14.93	15.00	-6	6,467	-0.09%
2023/06/28	1	15.00	1	14.90	14.90	0	6,402	0.00%
2023/06/27	0	0.00	3.1	14.86	14.70	-3.1	6,343	-0.05%
2023/06/21	3	14.98	13	14.93	14.90	-10	6,230	-0.16%
2023/06/20	0	0.00	1	14.60	14.60	-1	6,065	-0.02%
2023/06/19	0	0.00	56	14.64	14.55	-56	6,007	-0.93%
2023/06/16	1	14.30	0	0.00	14.45	1	5,927	0.02%
2023/06/15	8	14.78	8	14.71	14.80	0	5,689	0.00%
2023/06/14	0	0.00	2	14.20	14.10	-2	5,531	-0.04%
2023/06/13	56	14.35	0	0.00	14.20	56	5,505	1.02%
2023/06/12	3	13.87	0	0.00	13.80	3	5,427	0.06%
2023/06/09	2	14.15	5	14.10	14.10	-3	5,419	-0.06%
2023/06/08	5	14.07	0	0.00	13.95	5	5,374	0.09%
2023/06/07	20	14.25	4.2	14.33	14.25	15.8	5,316	0.30%
2023/06/06	46	14.25	135	14.20	14.20	-89	5,276	-1.69%	大賣/
2023/06/05	250	15.30	132	14.65	14.75	118	5,125	2.30%	大買/大賣/鉅額交易
2023/06/02	130	14.18	303	14.68	15.10	-173	4,878	-3.55%	大買/大賣/鉅額交易
2023/06/01	332	13.74	210	14.11	13.90	122	4,264	2.86%	大買/大賣/鉅額交易
2023/05/31	15	13.22	0	0.00	13.25	15	3,566	0.42%
2023/05/25	1	12.50	20	12.55	12.50	-19	3,365	-0.56%
2023/05/19	0	0.00	1.3	12.75	12.65	-1.3	3,334	-0.04%
2023/05/18	20	13.00	0	0.00	13.00	20	3,244	0.62%
2023/05/15	0	0.00	10	12.15	11.90	-10	3,012	-0.33%
2023/05/12	5	13.10	5	13.04	12.65	0	2,872	0.00%
2023/05/11	6	12.95	2	13.20	13.10	4	2,722	0.15%
2023/05/09	0	0.00	15	12.65	12.70	-15	2,437	-0.62%
2023/05/05	0.5	12.25	0	0.00	12.40	0.5	2,282	0.02%
2023/05/04	0.5	12.15	0	0.00	12.25	0.5	2,193	0.02%
2023/05/02	10	11.35	0	0.00	11.50	10	1,967	0.51%
2023/04/28	0	0.00	7	11.25	11.45	-7	1,902	-0.37%
2023/04/27	3	10.95	0	0.00	11.15	3	1,806	0.17%
2023/04/26	0	0.00	15	10.90	10.95	-15	1,724	-0.87%
2023/04/25	0	0.00	63	10.82	10.65	-63	1,659	-3.80%
2023/04/12	0	10.15	1	10.25	10.25	-1	1,391	-0.07%
2023/04/06	0	10.15	0	0.00	10.05	0	1,376	0.00%
2023/03/24	0	10.25	0	0.00	10.30	0	1,425	0.00%
2023/03/15	0.8	10.10	1	10.20	10.20	-0.2	1,431	-0.01%
2023/03/14	4	10.10	4	10.15	10.15	0	1,440	0.00%
2023/03/09	7	11.09	0	0.00	10.95	7	1,511	0.46%
2023/03/02	11	10.58	0	0.00	10.45	11	2,240	0.49%
2023/02/24	0	0.00	4	10.79	10.70	-4	2,235	-0.18%
2023/02/22	0	10.65	0	0.00	10.75	0	2,219	0.00%
2023/02/21	0.2	10.65	1	10.60	10.65	-0.8	2,207	-0.04%
2023/02/20	2	10.63	1	10.70	10.65	1	2,227	0.04%
2023/02/17	0	0.00	0.1	10.30	10.30	-0.1	2,190	0.00%
2023/02/10	40	10.11	40	10.05	10.05	0	2,423	0.00%
2023/01/31	0	0.00	15	10.00	10.00	-15	2,384	-0.63%
2023/01/30	12	9.89	12	9.87	9.86	0	2,371	0.00%
2023/01/16	5	9.84	0	0.00	9.80	5	2,379	0.21%
2023/01/12	10	9.95	0	0.00	9.91	10	2,385	0.42%
2023/01/05	1	10.05	16	10.05	9.99	-15	2,436	-0.62%
2023/01/03	15	9.95	0	0.00	9.93	15	2,446	0.61%
2022/12/30	0	0.00	2	10.10	10.00	-2	2,451	-0.08%
2022/12/21	1	9.70	0	0.00	9.72	1	2,507	0.04%
2022/12/16	3	9.81	0	0.00	9.73	3	2,549	0.12%
2022/12/12	1	9.77	0	0.00	9.78	1	2,547	0.04%
2022/12/07	3	9.97	2	10.00	10.00	1	2,548	0.04%
2022/12/06	19	10.18	0	0.00	10.15	19	2,530	0.75%
2022/12/05	6	10.30	0	0.00	10.30	6	2,526	0.24%
2022/12/02	3	10.10	5	10.10	10.25	-2	2,513	-0.08%
2022/12/01	8	9.92	0	0.00	10.15	8	2,542	0.31%
2022/11/29	4.1	9.51	10	9.51	9.55	-5.9	2,218	-0.27%
2022/11/28	10	10.15	0	0.00	9.92	10	2,076	0.48%
2022/11/22	0	0.00	2	10.10	10.00	-2	1,892	-0.11%
2022/11/21	0	10.10	0	0.00	10.00	0	1,897	0.00%
2022/11/16	0	10.15	0	0.00	10.05	0	1,899	0.00%
2022/11/11	0.1	10.05	12	10.00	9.99	-11.9	1,861	-0.64%
2022/11/10	10	10.15	0	0.00	10.05	10	1,854	0.54%
2022/11/09	2	10.05	0	0.00	10.40	2	1,809	0.11%
2022/11/08	1	9.53	0	0.00	9.50	1	1,685	0.06%
2022/11/03	0	9.58	0	0.00	9.52	0	1,719	0.00%
2022/10/25	1	8.93	0	0.00	8.93	1	1,756	0.06%
2022/10/19	1	9.31	0	0.00	9.28	1	1,743	0.06%
2022/10/17	0	0.00	10	9.17	9.22	-10	1,749	-0.57%
2022/10/13	3	9.48	0	0.00	9.18	3	1,752	0.17%
2022/10/11	2	9.65	0	0.00	9.63	2	1,743	0.11%
2022/10/07	0	0.00	0.3	10.05	10.00	-0.3	1,738	-0.01%
2022/10/06	0.5	9.88	0	0.00	9.85	0.5	1,735	0.03%
2022/10/05	0.1	9.91	0	0.00	9.85	0.1	1,744	0.01%
2022/09/29	0	0.00	1	9.60	9.79	-1	1,742	-0.06%
2022/09/27	4	9.45	0	0.00	9.66	4	1,706	0.23%
2022/09/26	1	9.55	0	0.00	9.51	1	1,700	0.06%
2022/09/16	1	10.45	0	0.00	10.45	1	1,668	0.06%
2022/09/13	0	0.00	5	10.85	10.85	-5	1,679	-0.30%
2022/09/06	5	10.80	0	0.00	10.65	5	1,626	0.31%
2022/09/02	2	11.50	0	0.00	11.50	2	1,611	0.12%
2022/09/01	4	11.50	0	0.00	11.75	4	1,629	0.25%
2022/08/24	4	12.95	0	0.00	12.85	4	1,816	0.22%
2022/08/23	0	0.00	2	12.90	12.85	-2	1,814	-0.11%
2022/08/18	0	0.00	1	12.80	12.85	-1	1,951	-0.05%
2022/08/17	3	13.00	5	12.95	12.80	-2	1,940	-0.10%
2022/08/12	5	12.53	10	12.60	12.60	-5	1,897	-0.26%
2022/08/04	2	11.80	0	0.00	11.80	2	1,892	0.11%
2022/08/03	1	11.95	0	0.00	11.95	1	1,896	0.05%
2022/08/01	1	12.25	0	0.00	12.30	1	1,968	0.05%
2022/07/22	0	0.00	0.1	12.35	12.45	-0.1	2,332	0.00%
2022/07/19	2	12.05	0	0.00	12.05	2	2,387	0.08%
2022/07/12	0.5	11.35	0	0.00	11.20	0.5	2,370	0.02%
2022/07/11	2	11.95	0	0.00	11.95	2	2,349	0.09%
2022/07/06	2	12.15	0	0.00	11.90	2	2,365	0.08%
2022/07/04	0	0.00	2	12.10	11.95	-2	2,374	-0.08%
2022/07/01	2	11.95	0	0.00	11.95	2	2,394	0.08%
2022/06/30	2	12.60	0	0.00	12.65	2	2,365	0.08%
2022/06/29	1	13.05	0	0.00	13.00	1	2,359	0.04%
2022/06/20	2	12.60	0	0.00	12.60	2	2,424	0.08%
2022/06/16	1	13.55	21	13.37	13.15	-20	2,480	-0.81%
2022/06/15	0	0.00	0.2	13.35	13.35	-0.2	2,471	-0.01%
2022/06/14	2	13.00	0	0.00	13.25	2	2,482	0.08%
2022/06/09	2	14.08	3	13.98	14.00	-1	2,419	-0.04%
2022/06/08	23	13.92	7	13.72	14.00	16	2,249	0.71%
2022/06/02	2	13.15	0	0.00	13.15	2	2,086	0.10%
2022/05/27	17	13.35	12	13.35	13.40	5	2,110	0.24%
2022/05/23	0	0.00	2	13.05	13.05	-2	2,045	-0.10%
2022/05/20	1	13.00	0	0.00	13.00	1	2,061	0.05%
2022/05/18	1	13.00	0	0.00	13.15	1	2,070	0.05%
2022/05/16	0	0.00	1	12.45	12.55	-1	2,038	-0.05%
2022/05/11	2	12.40	0	0.00	12.45	2	2,053	0.10%
2022/05/10	0	0.00	12	12.50	12.75	-12	2,045	-0.59%
2022/05/06	2	12.90	0	0.00	13.05	2	1,984	0.10%
2022/05/05	0	0.00	3	13.05	13.10	-3	1,950	-0.15%
2022/05/03	3	13.25	30.5	13.10	13.05	-27.5	1,889	-1.46%
2022/04/29	3	14.55	0	0.00	14.50	3	1,742	0.17%
2022/04/27	2	14.35	0	0.00	14.50	2	1,743	0.11%
2022/04/26	3	15.28	0	0.00	15.05	3	1,703	0.18%
2022/04/25	5	15.25	0	0.00	15.25	5	1,693	0.30%
2022/04/22	1	15.85	0	0.00	15.80	1	1,678	0.06%
2022/04/20	0	0.00	1	15.90	15.95	-1	1,723	-0.06%
2022/04/19	0	0.00	0.5	15.90	15.85	-0.5	1,739	-0.03%
2022/04/14	1	16.30	0	0.00	16.25	1	1,799	0.06%
2022/04/08	0	0.00	2	16.60	16.70	-2	1,844	-0.11%
2022/04/07	1	16.85	0	0.00	16.45	1	1,851	0.05%
2022/04/01	0	0.00	1.9	16.75	16.80	-1.9	1,911	-0.10%
2022/03/31	0	16.65	0	0.00	16.75	0	1,926	0.00%
2022/03/29	0	0.00	5.9	16.53	16.50	-5.9	2,042	-0.29%
2022/03/24	2	16.45	5	16.45	16.55	-3	2,088	-0.14%
2022/03/21	0	16.33	50	16.21	16.30	-50	2,185	-2.29%
2022/03/17	2	15.70	0	0.00	15.70	2	2,396	0.08%
2022/03/16	0	0.00	4	15.15	15.20	-4	2,958	-0.14%
2022/03/11	0	15.35	0	0.00	15.35	0	3,306	0.00%
2022/03/08	25	15.04	0	0.00	15.00	25	3,464	0.72%
2022/03/07	12	15.58	1	15.65	15.50	11	3,476	0.32%
2022/03/04	20	16.10	0	0.00	16.10	20	3,581	0.56%
2022/03/03	10	16.30	0	0.00	16.20	10	3,774	0.26%
2022/03/01	0	0.00	15	16.30	16.30	-15	4,351	-0.34%
2022/02/25	20	16.13	0	0.00	16.05	20	4,587	0.44%
2022/02/24	7	16.26	0	0.00	16.15	7	4,788	0.15%
2022/02/21	10	16.80	5	16.85	16.85	5	4,979	0.10%
2022/02/18	5	16.52	0	0.00	16.60	5	5,043	0.10%
2022/02/15	2	16.50	0	0.00	16.45	2	5,179	0.04%
2022/02/14	0	16.50	0	0.00	16.50	0	5,211	0.00%
2022/02/09	1	16.90	0	0.00	16.95	1	5,595	0.02%
2022/02/08	0	0.00	20	16.80	16.80	-20	5,938	-0.34%
2022/01/26	10	16.20	0	0.00	16.25	10	6,022	0.17%
2022/01/25	1	16.35	1	16.80	16.30	0	6,060	0.00%
2022/01/21	10	16.95	0	0.00	16.90	10	6,061	0.17%
2022/01/11	0	0.00	10	17.20	17.10	-10	6,459	-0.15%
2022/01/07	0	17.30	2.9	17.07	17.05	-2.9	6,596	-0.04%
2022/01/04	0.3	17.35	0	0.00	17.25	0.3	6,645	0.01%
2022/01/03	4.7	17.33	0	0.00	17.30	4.7	6,653	0.07%
2021/12/30	2	17.70	0	0.00	17.60	2	6,662	0.03%
2021/12/29	0	0.00	10	17.60	17.70	-10	6,706	-0.15%
2021/12/28	0	17.40	5	17.45	17.35	-5	6,777	-0.07%
2021/12/27	1.2	17.30	0	0.00	17.35	1.2	6,842	0.02%
2021/12/24	1	17.35	0	0.00	17.35	1	6,849	0.01%
2021/12/23	0	0.00	10	17.45	17.45	-10	6,892	-0.15%
2021/12/20	5	17.25	0	0.00	17.20	5	6,777	0.07%
2021/12/17	0.2	17.30	0	0.00	17.40	0.2	6,777	0.00%
2021/12/15	0.8	17.30	0	0.00	17.40	0.8	6,801	0.01%
2021/12/13	7.7	17.62	20	17.45	17.45	-12.3	6,698	-0.18%
2021/12/10	41.7	17.13	5	17.21	17.20	36.7	6,634	0.55%
2021/12/09	5	18.60	5	18.75	18.40	0	6,111	0.00%
2021/12/07	0	0.00	1	18.15	18.25	-1	5,868	-0.02%
2021/12/06	0.7	18.00	0.8	18.05	17.95	-0.1	5,886	0.00%
2021/12/02	10	18.10	0	0.00	18.00	10	5,823	0.17%
2021/12/01	10	18.15	10	18.35	18.30	0	5,761	0.00%
2021/11/30	10.1	18.40	0	0.00	18.35	10.1	5,723	0.18%
2021/11/29	5.8	19.20	2	19.00	18.80	3.8	5,616	0.07%
2021/11/26	0	0.00	3	20.10	19.70	-3	5,455	-0.05%
2021/11/25	1	19.85	0.8	19.75	19.85	0.2	5,230	0.00%
2021/11/24	0	0.00	4	19.13	19.35	-4	4,973	-0.08%
2021/11/23	0	0.00	2	18.80	18.70	-2	4,779	-0.04%
2021/11/22	0	0.00	6.9	18.44	18.40	-6.9	4,625	-0.15%
2021/11/19	0	0.00	3	18.00	17.85	-3	4,515	-0.07%
2021/11/17	0	0.00	5	17.90	18.15	-5	4,642	-0.11%
2021/11/16	0	0.00	1	17.85	17.65	-1	4,609	-0.02%
2021/11/15	6.9	17.75	0	0.00	17.70	6.9	4,656	0.15%
2021/11/12	2	18.12	0	0.00	18.00	2	4,731	0.04%
2021/11/09	0.1	19.15	2.4	18.98	19.00	-2.3	5,977	-0.04%
2021/11/08	3.2	19.33	24.6	19.26	19.15	-21.3	6,481	-0.33%
2021/10/28	29	17.99	16	17.94	17.70	13	6,320	0.21%
2021/10/27	0	0.00	13	17.23	17.30	-13	6,033	-0.22%
2021/10/26	0	0.00	3	17.35	17.25	-3	6,082	-0.05%
2021/10/22	8	17.68	0	0.00	17.75	8	6,122	0.13%
2021/10/19	0	0.00	5	17.95	17.95	-5	6,353	-0.08%
2021/10/18	1	17.65	0	0.00	17.60	1	6,543	0.02%
2021/10/13	0	0.00	0.1	17.45	17.55	-0.1	6,787	0.00%
2021/10/12	3	17.85	1	17.95	17.70	2	6,859	0.03%
2021/10/08	1	17.70	10	17.80	17.90	-9	6,889	-0.13%
2021/10/07	10	17.50	52	17.41	17.75	-42	7,039	-0.60%
2021/10/06	0	0.00	1	16.80	16.75	-1	7,477	-0.01%
2021/10/05	1	16.75	2	16.60	16.85	-1	7,663	-0.01%
2021/10/04	1	16.65	1	16.80	16.65	0	7,947	0.00%
2021/10/01	1	16.90	1	17.20	16.90	0	8,790	0.00%
2021/09/28	0	0.00	1	18.00	17.75	-1	9,127	-0.01%
2021/09/27	2	17.78	15	17.90	17.95	-13	9,161	-0.14%
2021/09/24	0	0.00	101	17.35	17.50	-101	9,097	-1.11%	大賣/鉅額交易
2021/09/22	2	16.90	0	0.00	16.80	2	9,257	0.02%
2021/09/16	2	17.35	0	0.00	17.30	2	9,612	0.02%
2021/09/13	2	17.30	90	17.30	17.35	-88	9,774	-0.90%
2021/09/07	2	17.10	4	17.15	17.05	-2	10,057	-0.02%
2021/08/27	0	0.00	20	17.15	17.05	-20	10,526	-0.19%
2021/08/24	0	0.00	1	16.75	16.65	-1	10,828	-0.01%
2021/08/20	1	16.60	0	0.00	16.55	1	11,434	0.01%
2021/08/19	15	16.90	1	17.00	16.80	14	11,559	0.12%
2021/08/18	1	16.70	2	16.65	17.30	-1	11,651	-0.01%
2021/08/17	0	0.00	1	17.10	16.90	-1	11,917	-0.01%
2021/08/13	20	17.40	0	0.00	17.40	20	12,140	0.16%
2021/08/11	1	17.80	0	0.00	17.85	1	12,470	0.01%
2021/08/10	3	17.85	5	18.15	17.90	-2	12,772	-0.02%
2021/08/09	16	18.50	0	0.00	18.35	16	12,907	0.12%
2021/08/06	72	18.64	41	18.69	18.40	31	13,125	0.24%
2021/08/05	10	17.70	15	17.95	17.75	-5	12,612	-0.04%
2021/08/04	33	17.96	8	17.88	18.10	25	12,977	0.19%
2021/08/02	1	17.15	20	17.10	17.20	-19	13,147	-0.14%
2021/07/27	1	18.00	0	0.00	17.70	1	17,403	0.01%
2021/07/26	5	18.16	0	0.00	18.05	5	17,862	0.03%
2021/07/23	0	0.00	40	17.88	17.80	-40	19,742	-0.20%
2021/07/22	20	18.15	20	18.25	18.00	0	21,381	0.00%
2021/07/21	0	0.00	21	17.16	17.10	-21	21,429	-0.10%
2021/07/20	5	17.70	6	17.63	17.40	-1	21,892	0.00%
2021/07/19	18	17.99	13	18.09	18.00	5	22,023	0.02%
2021/07/16	14	18.21	10	18.40	18.25	4	22,360	0.02%
2021/07/15	1	18.35	0	0.00	18.40	1	22,645	0.00%
2021/07/14	12	18.42	7	18.39	18.40	5	22,956	0.02%
2021/07/13	20	18.74	5	18.86	18.80	15	23,033	0.07%
2021/07/12	14	18.43	0	0.00	18.45	14	22,822	0.06%
2021/07/09	12	18.36	4	18.25	18.30	8	23,692	0.03%
2021/07/08	60	18.45	102	18.43	18.70	-42	24,114	-0.17%	大賣/
2021/07/07	5	18.20	9	18.00	17.75	-4	23,515	-0.02%
2021/07/06	1	17.50	0	0.00	17.45	1	23,583	0.00%
2021/07/05	2	17.60	0	0.00	17.60	2	24,268	0.01%
2021/07/02	0	0.00	3	17.35	17.35	-3	24,434	-0.01%
2021/06/30	1	17.30	1	17.40	17.40	0	24,685	0.00%
2021/06/29	4	17.54	3	17.30	17.30	1	24,772	0.00%
2021/06/28	17	17.61	11	17.65	18.00	6	24,800	0.02%
2021/06/25	2	17.25	2	17.08	17.05	0	24,636	0.00%
2021/06/23	0	0.00	3	16.95	16.90	-3	24,969	-0.01%
2021/06/21	4	16.86	2	16.70	16.70	2	25,474	0.01%
2021/06/18	11	17.58	14	17.56	17.20	-3	26,832	-0.01%
2021/06/17	2	17.55	1	17.15	17.45	1	28,138	0.00%
2021/06/16	1	17.00	7	17.00	16.80	-6	29,448	-0.02%
2021/06/15	1	17.00	1	17.30	17.30	0	31,440	0.00%
2021/06/11	3	17.20	3	17.05	17.05	0	32,468	0.00%
2021/06/10	20	17.00	5	16.95	17.10	15	32,919	0.05%
2021/06/09	40	17.40	0	0.00	17.40	40	32,926	0.12%
2021/06/08	3	18.00	3	17.85	17.85	0	32,866	0.00%
2021/06/07	7	17.95	1	18.05	18.05	6	32,765	0.02%
2021/06/03	0	0.00	1	17.85	17.85	-1	32,479	0.00%
2021/06/02	0	0.00	12	17.73	17.75	-12	32,455	-0.04%
2021/06/01	1	17.70	1	17.85	17.85	0	32,404	0.00%
2021/05/31	5	18.04	7	18.01	17.95	-2	32,409	-0.01%
2021/05/28	100	17.35	0	0.00	17.60	100	32,590	0.31%
2021/05/26	1	16.50	11	16.76	16.75	-10	32,336	-0.03%
2021/05/25	10	16.90	10	16.65	16.60	0	32,226	0.00%
2021/05/24	2	15.50	19	16.14	16.40	-17	31,935	-0.05%
2021/05/21	27	15.37	14	15.62	15.75	13	31,757	0.04%
2021/05/20	5	15.41	0	0.00	15.20	5	31,598	0.02%
2021/05/19	4	16.13	7	15.80	16.05	-3	31,422	-0.01%
2021/05/18	43	15.53	32	15.60	15.80	11	31,143	0.04%
2021/05/13	1	15.90	3	14.65	15.65	-2	30,061	-0.01%
2021/05/12	54	16.00	132	15.85	15.80	-78	29,673	-0.26%	大賣/
2021/05/11	82	18.15	41	18.04	17.55	41	29,089	0.14%
2021/05/10	17	19.28	1	19.10	19.10	16	28,538	0.06%
2021/05/07	21	19.38	2	19.50	19.50	19	28,378	0.07%
2021/05/06	44	19.33	2	19.05	19.05	42	28,024	0.15%
2021/05/05	43	20.31	0	20.25	19.90	43	27,413	0.16%
2021/05/04	87	20.03	65	20.54	20.95	22	26,231	0.08%
2021/05/03	9	19.24	0	0.00	19.05	9	23,852	0.04%
2021/04/29	45	20.93	14.3	20.87	20.05	30.7	23,341	0.13%
2021/04/28	36	19.85	61	20.58	21.00	-25	21,346	-0.12%
2021/04/27	0	0.00	2	18.80	19.10	-2	19,656	-0.01%
2021/04/26	2	19.10	2	19.23	19.15	0	19,338	0.00%
2021/04/23	2	18.70	2	18.45	18.60	0	18,805	0.00%
2021/04/22	1	18.50	5	18.52	18.30	-4	18,602	-0.02%
2021/04/21	0	0.00	3	19.23	19.00	-3	18,175	-0.02%
2021/04/20	4	18.91	2.2	19.00	19.05	1.8	17,842	0.01%
2021/04/19	4	19.15	1	19.00	18.85	3	17,437	0.02%
2021/04/15	3	19.67	1	19.90	19.15	2	16,792	0.01%
2021/04/14	0	0.00	6	17.86	19.00	-6	15,744	-0.04%
2021/04/13	10.3	18.75	0	0.00	18.10	10.3	15,132	0.07%
2021/04/12	2	18.78	15	18.51	18.50	-13	14,913	-0.09%
2021/04/09	14	19.68	13	19.09	18.55	1	14,580	0.01%
2021/04/08	1	18.90	0	0.00	18.90	1	13,891	0.01%
2021/04/07	2	18.75	1	18.90	19.00	1	13,657	0.01%
2021/04/06	1	18.60	62	18.35	18.60	-61	13,521	-0.45%
2021/04/01	1	18.25	0	0.00	18.25	1	13,351	0.01%
2021/03/31	3	18.33	1	18.55	18.25	2	13,219	0.02%
2021/03/30	0	0.00	3	17.93	17.95	-3	13,024	-0.02%
2021/03/29	6	17.37	10	17.50	17.30	-4	12,869	-0.03%
2021/03/25	1	16.75	6	16.68	16.65	-5	12,521	-0.04%
2021/03/24	6	16.78	3	16.98	16.80	3	12,443	0.02%
2021/03/23	89	18.13	4	18.03	17.90	85	12,108	0.70%
2021/03/22	8	19.27	28.2	19.49	19.85	-20.2	10,757	-0.19%
2021/03/19	9	17.48	34	17.21	18.10	-25	9,341	-0.27%
2021/03/18	30	15.93	76	16.46	16.65	-46	7,951	-0.58%
2021/03/17	22	14.08	55	15.08	15.50	-33	5,923	-0.56%
2021/03/16	13	13.81	11	13.73	14.10	2	4,929	0.04%
2021/03/15	2	12.85	0	0.00	12.85	2	4,530	0.04%
2021/03/11	0	0.00	1	12.60	12.55	-1	4,812	-0.02%
2021/03/08	0	0.00	4.7	12.67	12.50	-4.7	5,429	-0.09%
2021/03/04	6	12.66	0	0.00	12.70	6	5,507	0.11%
2021/03/03	71	12.97	61	13.09	12.85	10	5,375	0.19%
2021/02/26	0.1	11.70	0	0.00	11.85	0.1	5,033	0.00%
2021/02/25	0	11.75	0	0.00	11.70	0	5,243	0.00%
2021/02/04	1	11.20	7.9	11.14	11.10	-6.9	5,637	-0.12%
2021/02/02	0	0.00	1	11.10	11.10	-1	5,743	-0.02%
2021/02/01	0	0.00	10	10.98	11.00	-10	5,785	-0.17%
2021/01/29	5	11.15	0	0.00	11.15	5	5,801	0.09%
2021/01/21	0	0.00	0.2	11.25	11.30	-0.2	5,830	0.00%
2021/01/18	0	11.60	0	0.00	11.65	0	5,830	0.00%
2021/01/14	0	0.00	7	11.80	11.85	-7	5,749	-0.12%
2021/01/12	0	0.00	10	11.70	11.60	-10	5,872	-0.17%
2021/01/08	2	11.90	0	0.00	11.90	2	5,926	0.03%
2021/01/07	0	11.85	35	11.77	11.90	-35	5,967	-0.59%
2021/01/06	4	12.05	0	0.00	11.65	4	6,278	0.06%
2021/01/04	10	12.55	30	12.41	12.45	-20	6,219	-0.32%
2020/12/31	0.1	12.35	0	0.00	12.50	0.1	6,169	0.00%
2020/12/30	0.1	12.40	4	12.43	12.40	-3.9	6,178	-0.06%
2020/12/24	5	12.25	0	0.00	12.15	5	6,009	0.08%
2020/12/22	3	12.00	0	0.00	11.85	3	5,965	0.05%
2020/12/21	1	12.00	0	0.00	12.30	1	5,916	0.02%
2020/12/17	20	12.45	26	12.41	12.60	-6	5,789	-0.10%
2020/12/16	13	12.32	0	0.00	12.20	13	5,681	0.23%
2020/12/15	2	12.30	0	0.00	12.00	2	5,624	0.04%
2020/12/14	6	12.15	0	0.00	12.10	6	5,689	0.11%
2020/12/10	2	12.25	1	11.90	12.10	1	5,643	0.02%
2020/12/09	2	12.20	0	0.00	12.40	2	5,600	0.04%
2020/12/08	0	0.00	8	12.31	12.25	-8	5,549	-0.14%
2020/12/07	21	12.79	0	0.00	12.50	21	5,508	0.38%
2020/12/04	25	12.75	8	12.46	12.70	17	5,284	0.32%
2020/12/03	2	12.00	2	12.00	12.00	0	4,955	0.00%
2020/12/02	7	11.93	24	12.00	11.85	-17	4,874	-0.35%
2020/12/01	10	11.80	1	11.95	11.80	9	4,740	0.19%
2020/11/27	5	11.45	0	0.00	11.55	5	4,652	0.11%
2020/11/26	1	11.50	3	11.50	11.50	-2	4,642	-0.04%
2020/11/25	4	11.71	0	0.00	11.65	4	4,603	0.09%
2020/11/24	10	11.80	21	11.69	11.60	-11	4,339	-0.25%
2020/11/23	0	0.00	8	11.25	11.30	-8	4,213	-0.19%
2020/11/20	6	11.00	9	10.95	11.00	-3	4,056	-0.07%
2020/11/19	9	10.95	0	0.00	10.95	9	4,055	0.22%
2020/11/18	0	0.00	5	10.80	10.75	-5	3,970	-0.13%
2020/11/16	1	10.75	0	0.00	10.75	1	4,061	0.02%
2020/11/13	30	11.05	30	10.95	10.70	0	4,071	0.00%
2020/11/10	0	0.00	2	10.90	10.90	-2	3,875	-0.05%
2020/11/09	0	0.00	10	10.80	10.75	-10	3,840	-0.26%
2020/11/06	0	0.00	1	10.70	10.60	-1	3,890	-0.03%
2020/11/02	3	10.35	3	10.50	10.40	0	4,658	0.00%
2020/10/21	2	10.75	0	0.00	10.65	2	5,503	0.04%
2020/10/20	2	10.88	0	0.00	10.75	2	5,528	0.04%
2020/10/19	0	0.00	5	10.85	10.75	-5	5,402	-0.09%
2020/10/14	24	10.78	14	10.86	11.00	10	5,524	0.18%
2020/10/13	0	0.00	6	10.53	10.70	-6	5,535	-0.11%
2020/10/08	10	10.20	0	0.00	10.15	10	6,315	0.16%
2020/10/07	0	0.00	12	10.28	10.25	-12	6,349	-0.19%
2020/09/25	6	9.68	0	0.00	9.62	6	6,611	0.09%
2020/09/24	6	9.98	1	10.10	9.90	5	6,595	0.08%
2020/09/18	0	0.00	1	10.40	10.65	-1	6,796	-0.01%
2020/09/14	1	10.35	0	0.00	10.45	1	6,773	0.01%
2020/09/11	1	10.40	10	10.60	10.45	-9	6,828	-0.13%
2020/09/09	0	0.00	5	10.90	10.85	-5	6,740	-0.07%
2020/09/04	3	10.70	14	10.70	10.65	-11	6,616	-0.17%
2020/09/03	0	0.00	1	10.70	10.80	-1	6,570	-0.02%
2020/08/31	10	10.70	2	10.70	10.55	8	6,450	0.12%
2020/08/28	12	10.41	0	0.00	10.45	12	6,452	0.19%
2020/08/27	6	10.62	9	10.69	10.50	-3	6,470	-0.05%
2020/08/25	0	0.00	4	10.25	10.30	-4	6,329	-0.06%
2020/08/21	1	9.95	0	0.00	9.95	1	6,289	0.02%
2020/08/20	0	0.00	2	9.66	9.79	-2	6,273	-0.03%
2020/08/14	0	0.00	1	10.30	10.25	-1	6,057	-0.02%
2020/08/12	0	0.00	20	10.10	10.20	-20	6,022	-0.33%
2020/08/11	20	10.55	0	0.00	10.55	20	5,918	0.34%
2020/08/10	2	10.05	0	0.00	10.30	2	5,834	0.03%
2020/08/07	6	10.18	0	0.00	10.20	6	5,773	0.10%
2020/08/06	6	10.93	21	11.07	10.50	-15	5,629	-0.27%
2020/08/05	41	10.78	55	10.80	10.60	-14	5,128	-0.27%
2020/08/04	0	0.00	20	9.93	10.10	-20	4,462	-0.45%
2020/08/03	0	0.00	20	9.61	9.61	-20	4,348	-0.46%
2020/07/29	10	9.47	0	0.00	9.45	10	4,273	0.23%
2020/07/28	11	9.07	0	0.00	8.96	11	4,173	0.26%
2020/07/27	18	9.27	0	0.00	9.15	18	4,157	0.43%
2020/07/24	6	9.46	0	0.00	9.47	6	4,117	0.15%
2020/07/23	0	0.00	1	9.66	9.58	-1	4,060	-0.02%
2020/07/20	9	9.54	6	9.58	9.60	3	3,886	0.08%
2020/07/17	14	10.21	18	10.05	9.96	-4	3,718	-0.11%
2020/07/16	13	10.12	22	10.05	10.50	-9	3,392	-0.27%
2020/07/15	383	9.56	375	9.54	9.59	8	2,861	0.28%	大買/大賣/
2020/07/14	1	8.75	0	0.00	8.72	1	2,492	0.04%
2020/07/13	0	0.00	8	8.65	8.71	-8	2,473	-0.32%
2020/07/09	2	8.50	0	0.00	8.49	2	2,398	0.08%
2020/07/08	0	0.00	4	8.24	8.27	-4	2,280	-0.18%
2020/07/02	0	0.00	4	8.17	8.10	-4	2,219	-0.18%
2020/06/23	0	0.00	0	7.93	7.93	0	1,945	0.00%
2020/06/19	3	8.39	0	0.00	8.12	3	1,922	0.16%
2020/06/18	10	7.92	22	7.97	8.14	-12	1,820	-0.66%
2020/06/17	0	0.00	6	7.69	7.66	-6	1,716	-0.35%
2020/06/15	12	7.39	0	0.00	7.34	12	1,782	0.67%
2020/06/10	0	0.00	6	7.97	7.97	-6	1,805	-0.33%
2020/06/08	0	0.00	6	7.86	7.78	-6	1,847	-0.32%
2020/06/05	0	0.00	6	7.77	7.75	-6	1,832	-0.33%
2020/06/04	1	7.63	0	0.00	7.61	1	1,818	0.05%
2020/06/03	5	7.59	5.1	7.56	7.60	-0.1	1,790	0.00%
2020/05/28	0	0.00	0.1	7.35	7.35	-0.1	1,737	0.00%
2020/05/22	0	0.00	1	7.29	7.33	-1	1,825	-0.05%
2020/05/21	0	0.00	10	7.52	7.41	-10	1,831	-0.55%
2020/05/14	12	7.16	0	0.00	7.13	12	1,774	0.68%
2020/05/11	0	0.00	5	7.70	7.52	-5	1,751	-0.29%
2020/05/08	0	0.00	10	7.62	7.57	-10	1,730	-0.58%
2020/05/06	0	0.00	1	7.37	7.32	-1	1,776	-0.06%
2020/05/05	10	7.36	0	0.00	7.40	10	1,794	0.56%
2020/05/04	6	7.39	10	7.65	7.35	-4	1,801	-0.22%
2020/04/30	3	7.53	9	7.66	7.69	-6	1,793	-0.33%
2020/04/29	10	7.42	0	0.00	7.44	10	1,785	0.56%
2020/04/27	0	0.00	6	7.23	7.22	-6	1,824	-0.33%
2020/04/21	9	6.98	11	6.94	6.88	-2	1,832	-0.11%
2020/04/14	0	0.00	1	7.20	7.27	-1	1,761	-0.06%
2020/04/09	10.9	7.08	0.4	7.25	7.25	10.5	1,757	0.60%
2020/03/30	1	6.52	0	0.00	6.56	1	1,710	0.06%
2020/03/27	0	0.00	1	6.74	6.70	-1	1,707	-0.06%
2020/03/26	1	6.70	0	0.00	6.69	1	1,688	0.06%
2020/03/25	1	6.41	0	0.00	6.56	1	1,685	0.06%
2020/03/23	0	0.00	0.2	6.15	6.14	-0.2	1,660	-0.01%
2020/03/19	1	6.02	0	0.00	6.00	1	1,642	0.06%
2020/03/13	14	7.40	0	0.00	7.42	14	1,483	0.94%
2020/03/12	6	8.21	0	0.00	8.20	6	1,415	0.42%
2020/03/09	5	8.66	0	0.00	8.60	5	1,337	0.37%
2020/03/05	1	9.13	0	0.00	9.15	1	1,300	0.08%
2020/03/04	10	9.00	0	0.00	9.00	10	1,296	0.77%
2020/03/02	3	8.93	0	0.00	8.92	3	1,267	0.24%
2020/02/27	7	9.28	0	0.00	9.23	7	1,231	0.57%
2020/02/26	1	9.36	0	0.00	9.36	1	1,204	0.08%
2020/02/18	5	9.69	0	0.00	9.67	5	1,110	0.45%
2020/02/10	6	9.58	0	0.00	9.56	6	1,112	0.54%
2020/02/03	0	0.00	10	9.94	9.88	-10	987	-1.01%
2020/01/30	6	10.30	0	0.00	10.20	6	951	0.63%
2020/01/03	1	11.10	3	11.10	10.95	-2	889	-0.22%
2019/12/23	0	0.00	50	10.70	10.70	-50	871	-5.74%
2019/12/12	0	0.00	1	10.65	10.65	-1	1,035	-0.10%
2019/12/06	0	0.00	1.7	10.63	10.65	-1.7	1,025	-0.17%
2019/12/05	0	0.00	1	10.65	10.65	-1	1,038	-0.10%
2019/10/25	0	0.00	1	11.35	11.30	-1	1,069	-0.09%
2019/10/22	0	0.00	1	11.30	11.35	-1	1,135	-0.09%
2019/10/16	0	0.00	2	11.20	11.25	-2	1,117	-0.18%
2019/10/15	8	11.20	0	0.00	11.20	8	1,129	0.71%
2019/10/07	0	0.00	0.2	11.45	11.45	-0.2	1,118	-0.01%
2019/10/04	0	0.00	2	11.50	11.45	-2	1,132	-0.18%
2019/10/02	0	0.00	0.7	11.50	11.60	-0.7	1,178	-0.06%
2019/10/01	6	11.45	0	0.00	11.45	6	1,183	0.51%
2019/09/25	32	12.06	22	12.13	12.10	10	1,122	0.89%
2019/09/24	0	0.00	2	11.75	11.55	-2	998	-0.20%
2019/09/23	0	0.00	2	11.55	11.60	-2	957	-0.21%
2019/09/20	2	11.40	0	0.00	11.40	2	942	0.21%
2019/08/27	1	10.80	0	0.00	10.75	1	1,011	0.10%
2019/08/06	0	0.00	2	10.45	10.55	-2	1,132	-0.18%
2019/07/17	0	0.00	6	11.55	11.40	-6	1,098	-0.55%
2019/07/15	5	11.30	0	0.00	11.25	5	1,098	0.46%
2019/07/09	0	0.00	10	11.40	11.50	-10	1,183	-0.85%
2019/07/02	0	0.00	3	11.05	11.00	-3	1,194	-0.25%
2019/06/25	3	11.05	0	0.00	11.10	3	1,219	0.25%
2019/06/24	1	11.00	0	0.00	11.10	1	1,221	0.08%
2019/06/21	10	10.85	10	11.15	10.95	0	1,213	0.00%
2019/06/20	0	0.00	11	10.60	10.65	-11	1,116	-0.98%
2019/06/18	0	0.00	2	10.55	10.55	-2	1,117	-0.18%
2019/06/17	10	10.70	0	0.00	10.60	10	1,136	0.88%
2019/06/06	6	10.45	0	0.00	10.45	6	1,172	0.51%
2019/05/29	5	10.50	0	0.00	10.50	5	1,154	0.43%
2019/05/28	0	0.00	10	11.15	10.70	-10	1,129	-0.89%
2019/05/09	6	11.65	0	0.00	11.65	6	1,131	0.53%
2019/04/25	0	0.00	6	12.20	12.20	-6	1,101	-0.54%
2019/04/15	2	12.10	0	0.00	12.25	2	1,050	0.19%
2019/04/08	0	0.00	9	11.85	11.90	-9	955	-0.94%
2019/03/29	1	11.80	0	0.00	11.80	1	925	0.11%
2019/03/28	3	11.85	0	0.00	11.85	3	921	0.33%
2019/03/21	0	0.00	9	12.15	12.10	-9	917	-0.98%
2019/02/26	0	12.55	0	0.00	12.55	0	914	0.00%
2019/02/25	0	0.00	2	12.60	12.60	-2	904	-0.22%
2019/02/22	0	0.00	20	12.20	12.20	-20	875	-2.28%
2019/02/21	10	12.10	0	0.00	12.10	10	866	1.15%
2019/02/18	9	12.13	0	0.00	12.15	9	828	1.09%
2019/01/08	0	0.00	3	11.55	11.55	-3	821	-0.37%
2018/12/07	1	11.85	0	0.00	11.85	1	954	0.10%
2018/11/15	5	11.85	0	0.00	12.05	5	917	0.54%
2018/11/05	0	0.00	2	12.10	12.00	-2	952	-0.21%
2018/11/02	0	0.00	10	12.00	12.00	-10	956	-1.05%
2018/10/30	1	11.65	0	0.00	11.50	1	955	0.10%
2018/10/26	0	0.00	2	11.25	11.30	-2	959	-0.21%
2018/10/25	0	0.00	10	11.55	11.50	-10	952	-1.05%
2018/10/16	1	11.90	0	0.00	11.80	1	998	0.10%
2018/10/15	5	11.70	0	0.00	11.65	5	1,007	0.50%
2018/10/11	2	12.15	2	11.65	11.60	0	1,015	0.00%
2018/10/09	1	12.75	0	0.00	12.75	1	963	0.10%
2018/10/05	4	12.75	1	12.80	12.70	3	992	0.30%
2018/10/04	4	13.05	0	0.00	13.05	4	975	0.41%
2018/10/03	3	13.25	0	0.00	13.15	3	981	0.31%
2018/09/28	34	13.64	34	13.58	13.45	0	1,043	0.00%
2018/09/26	4	13.00	0	0.00	13.00	4	961	0.42%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/17	0	0.00	3	12.85	12.85	-3	1,008	-0.30%
2018/09/14	0	0.00	2	12.80	12.90	-2	1,030	-0.19%
2018/09/12	1	12.70	3	12.65	12.65	-2	1,147	-0.17%
2018/09/05	0	0.00	10	13.30	13.25	-10	1,642	-0.61%
2018/08/15	1	12.70	0	0.00	12.55	1	2,087	0.05%
2018/08/08	0	0.00	1	13.05	13.00	-1	2,074	-0.05%
2018/08/03	0	0.00	5.1	13.05	13.05	-5.1	2,115	-0.24%
2018/08/02	0	0.00	6	13.10	13.00	-6	2,115	-0.28%
2018/08/01	0	0.00	4	13.20	13.10	-4	2,120	-0.19%
2018/07/27	3	13.05	0	0.00	13.15	3	2,124	0.14%
2018/07/20	1	12.85	0	0.00	12.85	1	2,149	0.05%
2018/07/19	8	13.06	8	13.20	13.00	0	2,143	0.00%
2018/07/10	2	13.25	0	0.00	13.35	2	2,232	0.09%
2018/07/09	1	13.50	0	0.00	13.45	1	2,225	0.04%
2018/07/05	0	0.00	6	13.25	13.10	-6	2,180	-0.28%
2018/07/03	1	13.30	0	0.00	13.20	1	2,237	0.04%
2018/06/27	4	13.83	3	13.80	13.70	1	2,403	0.04%
2018/06/26	3	13.80	0	0.00	13.70	3	2,494	0.12%
2018/06/25	1	14.20	0	0.00	14.20	1	2,569	0.04%
2018/06/22	3	14.45	0	0.00	14.30	3	2,734	0.11%
2018/06/21	4	14.65	0	0.00	14.50	4	2,685	0.15%
2018/06/20	0	0.00	16	14.85	14.80	-16	2,664	-0.60%
2018/06/15	2	14.40	0	0.00	14.55	2	2,540	0.08%
2018/06/14	8	14.16	1	14.30	14.55	7	2,458	0.28%
2018/06/13	1	13.85	17	14.39	14.55	-16	2,392	-0.67%
2018/06/12	0	0.00	6	13.79	13.90	-6	2,280	-0.26%
2018/06/11	5	13.40	0	0.00	13.45	5	2,235	0.22%
2018/06/07	1	13.80	0	0.00	13.80	1	2,210	0.05%
2018/06/04	5	13.35	0	0.00	13.45	5	2,099	0.24%
2018/06/01	0	0.00	4	13.45	13.35	-4	2,079	-0.19%
2018/05/28	0	0.00	4	13.00	12.95	-4	1,983	-0.20%
2018/05/24	1	13.10	0	0.00	12.95	1	1,996	0.05%
2018/05/21	0	0.00	2	12.85	12.85	-2	2,055	-0.10%
2018/05/14	5	12.90	1	12.80	12.80	4	2,423	0.17%
2018/05/11	0	0.00	1	12.70	12.70	-1	2,458	-0.04%
2018/05/10	0	0.00	5	12.75	12.75	-5	2,472	-0.20%
2018/05/09	0	0.00	3	12.80	12.70	-3	2,511	-0.12%
2018/05/02	0	0.00	9	13.24	13.50	-9	2,954	-0.30%
2018/04/30	0	0.00	2	12.70	12.75	-2	2,940	-0.07%
2018/04/27	10	12.35	1	12.40	12.40	9	2,948	0.31%
2018/04/25	5	12.40	0	0.00	12.50	5	2,984	0.17%
2018/04/24	10	12.55	0	0.00	12.60	10	3,012	0.33%
2018/04/19	1	13.30	8	13.30	13.15	-7	3,089	-0.23%
2018/04/18	5	13.10	8	12.95	13.00	-3	3,074	-0.10%
2018/04/17	8	12.85	0	0.00	13.05	8	3,080	0.26%
2018/04/16	4	13.65	0	0.00	13.50	4	3,045	0.13%
2018/04/11	2	13.80	0	0.00	13.75	2	3,077	0.06%
2018/04/09	2	13.80	0	0.00	13.85	2	3,056	0.07%
2018/04/02	1	14.30	3.2	14.22	14.20	-2.2	3,043	-0.07%
2018/03/31	4	14.05	3	14.12	14.15	1	3,018	0.03%
2018/03/30	2	13.85	0	0.00	13.90	2	2,986	0.07%
2018/03/28	21	14.65	0	0.00	14.60	21	2,794	0.75%
2018/03/27	25	15.22	15	15.48	15.05	10	2,729	0.37%
2018/03/23	6	15.93	0	0.00	15.95	6	2,544	0.24%
2018/03/22	10	16.30	1	16.25	16.15	9	2,518	0.36%
2018/03/16	10	16.35	0	0.00	16.40	10	2,540	0.39%
2018/03/08	0	0.00	12	16.50	16.50	-12	2,746	-0.44%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/01	1	17.00	1	17.00	16.85	0	2,845	0.00%
2018/02/27	0	0.00	2	16.90	17.00	-2	2,872	-0.07%
2018/02/23	2	17.25	0	0.00	17.20	2	2,903	0.07%
2018/02/22	0	0.00	2	17.00	17.10	-2	2,947	-0.07%
2018/02/21	5	16.90	0	0.00	17.00	5	3,112	0.16%
2018/02/09	5	16.75	1	16.80	16.85	4	3,125	0.13%
2018/02/08	1	17.10	6	17.08	17.10	-5	3,091	-0.16%
2018/02/06	4	15.76	9	16.33	16.10	-5	3,026	-0.17%
2018/02/05	3	16.55	4	16.53	16.95	-1	2,939	-0.03%
2018/02/02	5	17.20	0	0.00	17.10	5	2,878	0.17%
2018/02/01	8	17.21	0	0.00	17.05	8	2,879	0.28%
2018/01/30	19	17.63	1.1	17.85	17.35	17.9	2,835	0.63%
2018/01/29	3	17.55	13	17.52	17.60	-10	2,781	-0.36%
2018/01/26	3	16.90	2	16.90	16.95	1	2,581	0.04%
2018/01/24	1	16.70	0	0.00	16.80	1	2,583	0.04%
2018/01/22	1	16.90	0	0.00	16.90	1	2,557	0.04%
2018/01/19	0	0.00	0.1	16.80	16.80	-0.1	2,547	0.00%
2018/01/18	2	16.80	12.7	16.77	16.80	-10.7	2,544	-0.42%
2018/01/17	2	16.85	0	0.00	16.80	2	2,565	0.08%
2018/01/15	1	16.75	0	0.00	16.65	1	2,560	0.04%
2018/01/12	0	0.00	2	16.55	16.50	-2	2,547	-0.08%
2018/01/11	7	16.28	0	0.00	16.25	7	2,610	0.27%
2018/01/09	3	16.55	0	16.55	16.55	3	2,662	0.11%
2018/01/05	0	0.00	2	16.55	16.60	-2	2,717	-0.07%
2018/01/02	1	16.50	0	0.00	16.50	1	3,281	0.03%