炎洲 (4306)-日盛-板橋券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.60
漲跌
▲0.10
漲幅
+0.51%
成交量
3,448張
產業
上市塑膠類股
210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

炎洲 (4306)籌碼相關－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	1	16.50	0	0.00	16.50	1	1,058	0.09%
2023/03/31	1	16.35	6	16.31	16.40	-5	1,023	-0.49%
2023/03/30	10	16.39	1	16.30	16.30	9	1,007	0.89%
2023/03/29	0	0.00	10	16.20	16.25	-10	978	-1.02%
2023/03/27	0	0.00	0.1	16.30	16.40	-0.1	938	-0.01%
2023/03/24	0	0.00	1	16.10	16.10	-1	884	-0.11%
2023/03/23	2	16.35	0	0.00	16.25	2	857	0.23%
2023/03/22	72	16.18	64.1	16.45	16.25	7.9	821	0.97%
2023/03/21	0	0.00	2	15.90	15.90	-2	671	-0.30%
2023/03/20	11	15.80	10	15.45	15.90	1	628	0.16%
2023/03/16	30	15.30	0	0.00	15.15	30	537	5.58%
2023/03/09	0	0.00	2	15.00	15.05	-2	482	-0.41%
2023/03/06	30	15.05	0	0.00	15.15	30	490	6.12%
2023/02/17	3	14.60	0	0.00	14.60	3	488	0.61%
2023/02/09	0	14.80	0.3	14.70	14.70	-0.3	510	-0.06%
2023/01/16	0	0.00	30	14.45	14.45	-30	511	-5.86%
2022/12/26	0.6	14.70	0	0.00	14.40	0.6	601	0.10%
2022/12/21	0	0.00	5	14.40	14.40	-5	614	-0.81%
2022/12/09	2	14.90	0	0.00	14.90	2	615	0.32%
2022/12/02	0	0.00	1.1	15.05	15.10	-1.1	663	-0.16%
2022/11/28	1	14.50	1	14.55	14.55	0	637	0.00%
2022/11/25	1	14.65	1	14.50	14.50	0	637	0.00%
2022/11/24	20	14.55	1	14.50	14.55	19	636	2.98%
2022/11/16	1	14.30	1	14.20	14.20	0	626	0.00%
2022/11/15	11	14.29	1	14.30	14.30	10	626	1.60%
2022/11/14	1	13.90	0	0.00	14.00	1	610	0.16%
2022/11/08	0	0.00	2	13.38	13.30	-2	618	-0.32%
2022/10/20	43	12.91	0	0.00	13.10	43	639	6.73%
2022/10/19	1	13.45	0	0.00	13.50	1	581	0.17%
2022/09/20	0	0.00	5	14.60	14.55	-5	652	-0.77%
2022/09/19	0	0.00	6	14.50	14.55	-6	654	-0.92%
2022/09/13	1	14.55	1	14.45	14.45	0	637	0.00%
2022/08/17	0	0.00	0.2	14.10	14.10	-0.2	739	-0.02%
2022/08/11	0	0.00	0.1	14.30	14.30	-0.1	707	-0.01%
2022/08/10	11	14.25	0	0.00	14.30	11	721	1.52%
2022/07/19	0	0.00	5	13.95	13.95	-5	862	-0.58%
2022/07/15	5	13.75	0	0.00	13.70	5	882	0.57%
2022/07/14	5	14.75	0	0.00	14.85	5	895	0.56%
2022/07/04	1	14.70	0	0.00	14.55	1	943	0.11%
2022/07/01	0	0.00	6	14.75	14.50	-6	961	-0.62%
2022/06/28	0	0.00	2	15.30	15.25	-2	1,004	-0.20%
2022/06/02	0	0.00	20	15.90	15.95	-20	1,083	-1.85%
2022/06/01	0	0.00	13	15.86	16.00	-13	1,086	-1.20%
2022/05/30	0	0.00	22	15.79	15.75	-22	1,059	-2.08%
2022/05/26	0	0.00	0.8	15.65	15.60	-0.8	1,052	-0.08%
2022/05/25	0	0.00	5	15.47	15.65	-5	1,064	-0.47%
2022/05/18	0	0.00	40	15.56	15.60	-40	1,100	-3.63%
2022/05/17	5	15.10	0	0.00	15.35	5	1,085	0.46%
2022/05/16	0	0.00	1	14.95	15.15	-1	1,079	-0.09%
2022/05/13	1	14.90	0	0.00	14.85	1	1,067	0.09%
2022/05/12	0	0.00	5	14.60	14.10	-5	1,067	-0.47%
2022/05/10	1	14.80	0	0.00	14.90	1	1,048	0.10%
2022/05/09	11	14.99	0	0.00	14.90	11	1,042	1.05%
2022/05/06	0	0.00	50	15.20	15.20	-50	1,032	-4.84%
2022/04/27	5	15.30	2	15.40	15.30	3	1,066	0.28%
2022/04/25	5	15.85	20	15.57	15.60	-15	1,037	-1.45%
2022/04/22	1	16.10	0	0.00	16.10	1	1,019	0.10%
2022/04/20	0	0.00	1	16.25	16.30	-1	1,018	-0.10%
2022/04/19	0	0.00	10.1	15.95	15.95	-10.1	996	-1.02%
2022/04/18	1	16.15	6.9	16.13	15.95	-5.9	990	-0.60%
2022/04/15	21	16.13	23	15.87	16.15	-2	972	-0.21%
2022/04/14	1	15.65	12	15.70	15.80	-11	936	-1.17%
2022/04/13	0	0.00	1	15.65	15.65	-1	927	-0.11%
2022/04/06	1	15.75	1	15.45	15.80	0	909	0.00%
2022/04/01	1	15.55	0	0.00	15.60	1	895	0.11%
2022/03/29	41	15.59	4	15.59	15.55	37	883	4.19%
2022/03/28	0.5	15.50	0	0.00	15.55	0.5	871	0.06%
2022/03/25	10	15.20	0	0.00	15.15	10	819	1.22%
2022/03/07	0	0.00	0.4	14.80	14.80	-0.4	833	-0.04%
2022/03/02	3	14.95	0	0.00	15.05	3	855	0.35%
2022/02/24	2	14.85	0	0.00	14.85	2	869	0.23%
2022/02/18	0	0.00	0.3	15.05	15.15	-0.3	882	-0.03%
2022/02/15	5	14.95	0	0.00	14.95	5	944	0.53%
2022/02/11	8	15.20	0	0.00	15.15	8	988	0.81%
2022/02/10	22	15.23	0	0.00	15.25	22	1,020	2.15%
2022/02/09	0	0.00	3	15.20	15.15	-3	1,025	-0.29%
2022/02/08	0	0.00	0.3	15.20	15.25	-0.3	1,028	-0.03%
2022/02/07	0	0.00	2	15.15	15.15	-2	1,035	-0.19%
2022/01/26	2	14.90	6	14.90	14.85	-4	1,036	-0.39%
2022/01/25	2	14.90	0	0.00	14.85	2	1,044	0.19%
2022/01/24	0.2	15.10	0	0.00	15.00	0.2	1,031	0.02%
2022/01/20	0	0.00	1	15.15	15.15	-1	1,033	-0.10%
2022/01/11	1	15.20	0	0.00	15.15	1	1,083	0.09%
2022/01/06	0	0.00	8	15.30	15.30	-8	1,083	-0.74%
2022/01/05	0	0.00	2	15.30	15.35	-2	1,094	-0.18%
2022/01/04	0	0.00	0	15.35	15.35	0	1,100	0.00%
2022/01/03	0	0.00	1	15.45	15.35	-1	1,105	-0.09%
2021/12/30	0	0.00	8	15.40	15.45	-8	1,103	-0.72%
2021/12/27	34	15.41	12	15.48	15.45	22	1,148	1.92%
2021/12/23	0	0.00	14.3	15.25	15.25	-14.3	1,174	-1.22%
2021/12/16	0	0.00	1.7	15.08	15.00	-1.7	1,214	-0.14%
2021/12/15	0	0.00	2	15.00	14.95	-2	1,232	-0.16%
2021/12/14	0	0.00	9	15.02	15.00	-9	1,275	-0.71%
2021/12/13	0	0.00	0.3	15.10	15.10	-0.3	1,352	-0.02%
2021/12/10	5	15.10	0	0.00	15.05	5	1,361	0.37%
2021/12/06	1	15.00	0	0.00	14.95	1	1,356	0.07%
2021/12/01	2	15.10	0	0.00	15.15	2	1,431	0.14%
2021/11/30	0	0.00	10	15.08	15.05	-10	1,460	-0.68%
2021/11/24	0	0.00	7	15.20	15.30	-7	1,511	-0.46%
2021/11/18	2	15.30	2	15.20	15.30	0	1,526	0.00%
2021/11/16	3	15.15	0	0.00	15.15	3	1,518	0.20%
2021/11/12	2	15.30	1	15.40	15.40	1	1,521	0.07%
2021/11/11	16	15.28	0	0.00	15.35	16	1,525	1.05%
2021/11/08	0	0.00	1	15.35	15.40	-1	1,564	-0.06%
2021/11/05	9.1	15.30	0	0.00	15.30	9.1	1,592	0.57%
2021/11/04	10	15.35	0	0.00	15.30	10	1,617	0.62%
2021/11/03	1	15.10	0	0.00	15.25	1	1,708	0.06%
2021/11/02	1	15.10	0	0.00	15.10	1	1,725	0.06%
2021/11/01	1	15.15	2	15.20	15.25	-1	1,744	-0.06%
2021/10/29	0.6	15.25	0	0.00	15.20	0.6	1,766	0.03%
2021/10/28	1	15.25	0	0.00	15.25	1	1,782	0.06%
2021/10/27	3.5	15.26	0	0.00	15.20	3.5	1,792	0.20%
2021/10/26	0	0.00	0.2	15.35	15.30	-0.2	1,819	-0.01%
2021/10/25	0	0.00	2	15.20	15.35	-2	1,844	-0.11%
2021/10/22	13	15.30	0	0.00	15.25	13	1,898	0.68%
2021/10/15	1	15.10	1	15.20	15.15	0	2,351	0.00%
2021/10/14	1	15.05	0	0.00	15.05	1	2,494	0.04%
2021/10/13	0	0.00	4	14.95	14.95	-4	2,661	-0.15%
2021/10/04	0	0.00	2	15.45	15.10	-2	3,122	-0.06%
2021/09/29	2	15.55	0	0.00	15.60	2	3,279	0.06%
2021/09/24	6	15.55	0	0.00	15.55	6	4,847	0.12%
2021/09/23	0	0.00	1	15.35	15.35	-1	4,994	-0.02%
2021/09/22	5	15.30	30	15.40	15.35	-25	5,044	-0.50%
2021/09/17	30	15.80	2	15.80	15.75	28	5,081	0.55%
2021/09/16	6	16.03	15	16.15	16.00	-9	5,071	-0.18%
2021/09/07	0	0.00	2	16.45	16.35	-2	5,292	-0.04%
2021/09/03	1	17.55	1	17.60	17.55	0	5,311	0.00%
2021/08/31	2	17.63	6	17.66	17.70	-4	5,483	-0.07%
2021/08/30	20	17.50	0	0.00	17.50	20	5,674	0.35%
2021/08/27	6	17.30	15	17.27	17.35	-9	5,786	-0.16%
2021/08/26	11	17.17	5	17.20	17.20	6	5,914	0.10%
2021/08/25	3	17.10	10	17.20	17.15	-7	6,183	-0.11%
2021/08/23	20	17.05	0	0.00	17.15	20	6,343	0.32%
2021/08/20	0	0.00	0.2	16.80	16.80	-0.2	6,488	0.00%
2021/08/19	5	16.93	0	0.00	16.80	5	6,780	0.07%
2021/08/18	2	17.20	0	0.00	17.20	2	6,992	0.03%
2021/08/17	0	0.00	1	17.15	17.05	-1	7,044	-0.01%
2021/08/16	1	17.15	3	17.15	17.05	-2	7,084	-0.03%
2021/08/11	0	17.45	0	0.00	17.50	0	7,102	0.00%
2021/08/10	0	0.00	1	17.50	17.50	-1	7,176	-0.01%
2021/08/06	0	0.00	1	17.45	17.40	-1	7,468	-0.01%
2021/08/05	0	0.00	1	17.20	17.25	-1	7,543	-0.01%
2021/08/04	0	0.00	1	17.45	17.45	-1	7,708	-0.01%
2021/08/02	2	17.15	1	17.20	17.25	1	7,854	0.01%
2021/07/29	1	17.10	0	0.00	17.15	1	7,945	0.01%
2021/07/27	0	0.00	6	17.35	17.40	-6	8,175	-0.07%
2021/07/26	2	17.88	112	17.91	17.85	-110	8,247	-1.33%	大賣/鉅額交易
2021/07/23	2	18.30	0	0.00	18.20	2	8,275	0.02%
2021/07/22	4	19.15	60	19.08	19.00	-56	8,483	-0.66%
2021/07/21	14	19.34	21	19.30	19.20	-7	8,541	-0.08%
2021/07/20	100	19.73	2	20.08	19.65	98	8,659	1.13%
2021/07/19	5	19.55	13	19.77	19.90	-8	8,891	-0.09%
2021/07/16	46	19.58	20	19.55	19.50	26	9,605	0.27%
2021/07/15	1	19.50	5	19.54	19.50	-4	9,694	-0.04%
2021/07/13	5	19.58	10	19.20	19.20	-5	10,366	-0.05%
2021/07/12	23	19.37	0.6	19.25	19.50	22.4	10,358	0.22%
2021/07/09	2	19.20	5	19.15	19.15	-3	10,349	-0.03%
2021/07/08	0	0.00	8	19.14	19.15	-8	10,350	-0.08%
2021/07/07	22	19.00	1	18.90	18.90	21	10,331	0.20%
2021/07/06	32	19.19	30	19.10	19.05	2	10,398	0.02%
2021/07/05	8	19.14	0	0.00	19.25	8	10,385	0.08%
2021/07/02	12	19.61	26	20.08	19.15	-14	10,295	-0.14%
2021/07/01	95	19.72	75	19.79	19.90	20	9,704	0.21%
2021/06/30	0	0.00	5	18.60	18.95	-5	8,862	-0.06%
2021/06/29	5	18.60	0	0.00	18.65	5	8,722	0.06%
2021/06/28	20	18.78	0	0.00	18.70	20	8,696	0.23%
2021/06/24	1	18.70	0	0.00	18.65	1	8,667	0.01%
2021/06/23	5	18.90	1	18.70	18.75	4	8,650	0.05%
2021/06/22	1	18.80	10	18.85	18.85	-9	8,617	-0.10%
2021/06/21	2	18.50	0	0.00	18.55	2	8,571	0.02%
2021/06/18	4	18.81	10	18.80	18.70	-6	8,540	-0.07%
2021/06/17	1	18.85	1	18.85	18.85	0	8,511	0.00%
2021/06/16	5	18.97	2	18.80	18.75	3	8,483	0.04%
2021/06/15	0	0.00	3	18.65	18.65	-3	8,417	-0.04%
2021/06/11	0	0.00	20	18.65	18.55	-20	8,409	-0.24%
2021/06/10	2	18.55	2	18.65	18.65	0	8,390	0.00%
2021/06/09	2	19.05	2	18.90	18.75	0	8,335	0.00%
2021/06/08	0	0.00	1	19.20	19.15	-1	8,268	-0.01%
2021/06/07	6	19.40	1	19.45	19.25	5	8,219	0.06%
2021/06/04	4	19.04	20	19.19	19.15	-16	8,046	-0.20%
2021/06/03	1	19.05	2	18.95	19.00	-1	7,943	-0.01%
2021/06/02	41	19.06	6	18.95	18.90	35	7,890	0.44%
2021/06/01	0	0.00	4	18.74	18.70	-4	7,859	-0.05%
2021/05/31	2	18.70	8	18.66	18.60	-6	7,871	-0.08%
2021/05/28	12	18.71	11	18.62	18.60	1	7,813	0.01%
2021/05/27	44	18.90	1	18.90	18.80	43	7,690	0.56%
2021/05/26	33	18.52	0	0.00	18.40	33	7,405	0.45%
2021/05/25	7	17.79	6	17.58	17.55	1	7,183	0.01%
2021/05/24	2	17.35	0	0.00	17.30	2	7,141	0.03%
2021/05/20	0	0.00	1	16.95	16.85	-1	7,081	-0.01%
2021/05/19	12	16.74	1	16.80	16.85	11	7,067	0.16%
2021/05/18	0	0.00	14.3	16.74	16.85	-14.3	7,049	-0.20%
2021/05/17	7	16.19	12	16.48	16.10	-5	6,954	-0.07%
2021/05/14	7	17.73	14	17.79	16.90	-7	6,811	-0.10%
2021/05/13	11	16.18	12	16.35	16.25	-1	6,549	-0.02%
2021/05/12	1	16.30	3	17.02	16.70	-2	6,465	-0.03%
2021/05/11	2	18.48	11	18.24	18.10	-9	6,283	-0.14%
2021/05/10	2	18.78	5	18.75	18.75	-3	6,180	-0.05%
2021/05/07	4	18.24	9	18.33	18.45	-5	6,116	-0.08%
2021/05/06	18	18.52	3	18.20	18.30	15	6,062	0.25%
2021/05/05	10	18.45	10	18.29	18.20	0	5,996	0.00%
2021/05/04	2	18.08	13	17.54	17.90	-11	5,889	-0.19%
2021/05/03	0	0.00	4	18.69	18.70	-4	5,702	-0.07%
2021/04/29	21	19.10	20	19.23	19.05	1	5,563	0.02%
2021/04/28	6	19.38	7	19.21	19.35	-1	5,455	-0.02%
2021/04/27	24	19.05	8	19.21	18.90	16	5,207	0.31%
2021/04/26	41	19.39	15	19.51	19.35	26	5,027	0.52%
2021/04/23	12	19.29	33	19.29	19.45	-21	4,810	-0.44%
2021/04/22	82	19.37	66	19.36	19.25	16	4,518	0.35%
2021/04/21	3	18.33	4	18.10	18.60	-1	3,644	-0.03%
2021/04/20	15	18.08	28	18.12	17.90	-13	3,484	-0.37%
2021/04/19	41	18.08	50	17.91	18.45	-9	3,224	-0.28%
2021/04/16	3	16.90	5	16.90	16.80	-2	2,722	-0.07%
2021/04/15	1	16.55	5	16.50	16.65	-4	2,648	-0.15%
2021/04/14	7	16.25	0	0.00	16.30	7	2,583	0.27%
2021/04/13	5	16.40	0	0.00	16.20	5	2,604	0.19%
2021/04/12	9	16.59	5	16.55	16.60	4	2,576	0.16%
2021/04/09	0	0.00	32	16.01	16.20	-32	2,460	-1.30%
2021/04/08	30	16.07	1	16.10	16.00	29	2,443	1.19%
2021/04/01	2	15.65	0	0.00	15.65	2	2,546	0.08%
2021/03/31	19	15.62	0	0.00	15.75	19	2,557	0.74%
2021/03/26	7	15.75	0	0.00	15.75	7	2,671	0.26%
2021/03/25	4	15.50	0	0.00	15.60	4	2,689	0.15%
2021/03/23	5	15.50	0	0.00	15.50	5	2,732	0.18%
2021/03/22	5	15.47	0	0.00	15.50	5	2,734	0.18%
2021/03/19	10	15.43	0	0.00	15.45	10	2,733	0.37%
2021/03/18	9	15.43	0	0.00	15.40	9	2,751	0.33%
2021/03/15	2	15.55	0	0.00	15.50	2	2,882	0.07%
2021/03/12	5	15.55	0	0.00	15.50	5	3,005	0.17%
2021/03/11	20	15.40	0	0.00	15.30	20	3,055	0.65%
2021/03/10	5	15.40	0	0.00	15.40	5	3,113	0.16%
2021/03/09	10	15.20	20	15.20	15.20	-10	3,168	-0.32%
2021/03/08	55	15.05	10	15.15	15.10	45	3,215	1.40%
2021/03/05	59	15.24	30	15.23	15.15	29	3,222	0.90%
2021/03/04	10	16.20	10	16.15	16.25	0	3,148	0.00%
2021/03/02	10	15.65	0	0.00	15.60	10	3,180	0.31%
2021/02/03	20	14.25	0	0.00	14.30	20	3,953	0.51%
2021/02/02	20	14.25	0	0.00	14.20	20	4,021	0.50%
2021/01/22	12.2	14.32	0	0.00	14.30	12.2	4,136	0.29%
2021/01/20	1	14.30	0	0.00	14.40	1	4,126	0.02%
2021/01/15	1	14.80	10	14.85	14.80	-9	4,079	-0.22%
2021/01/14	10	15.50	0	0.00	15.50	10	4,006	0.25%
2021/01/13	10	15.65	1	15.55	15.60	9	4,014	0.22%
2021/01/12	0	0.00	1	15.45	15.50	-1	4,002	-0.02%
2021/01/06	1	15.85	0	0.00	15.60	1	4,011	0.02%
2021/01/05	11	16.30	0	0.00	16.20	11	3,938	0.28%
2020/12/31	0	0.00	6	16.45	16.50	-6	3,891	-0.15%
2020/12/30	1	16.50	0	0.00	16.50	1	3,880	0.03%
2020/12/29	1	16.30	1	16.35	16.35	0	3,786	0.00%
2020/12/24	1	16.25	0.1	16.15	16.25	0.9	3,695	0.03%
2020/12/22	4	15.90	10	16.45	15.90	-6	3,699	-0.16%
2020/12/08	21	15.75	0	0.00	15.75	21	3,471	0.60%
2020/12/07	20	16.28	0	0.00	16.35	20	3,378	0.59%
2020/12/04	10	16.77	0.5	16.90	16.70	9.5	3,341	0.29%
2020/12/03	15	17.17	0	0.00	16.95	15	3,297	0.45%
2020/12/02	20	17.05	0	0.00	17.00	20	3,323	0.60%
2020/12/01	10	16.90	0	0.00	16.95	10	3,278	0.30%
2020/11/30	1	17.00	4	17.06	17.10	-3	3,229	-0.09%
2020/11/27	0	0.00	21	16.70	16.85	-21	3,119	-0.67%
2020/11/24	0	0.00	2	16.25	16.15	-2	3,215	-0.06%
2020/11/23	0	0.00	0.2	16.20	16.25	-0.2	3,179	-0.01%
2020/11/20	0	16.00	0	0.00	16.15	0	3,146	0.00%
2020/11/19	1	16.40	0	0.00	16.15	1	3,102	0.03%
2020/11/18	0	0.00	6	16.39	16.35	-6	3,055	-0.20%
2020/11/17	8	16.12	20	15.95	16.25	-12	3,018	-0.40%
2020/11/16	2	15.65	0	0.00	15.85	2	2,965	0.07%
2020/11/13	9	16.70	8	16.25	15.95	1	2,944	0.03%
2020/11/12	0	0.00	3	16.40	16.45	-3	2,806	-0.11%
2020/11/11	0	0.00	1	16.05	16.05	-1	2,843	-0.04%
2020/11/10	2	15.90	0	0.00	16.10	2	2,919	0.07%
2020/11/09	11	16.01	19	16.11	16.25	-8	2,849	-0.28%
2020/11/06	0	0.00	2	15.05	15.20	-2	2,711	-0.07%
2020/11/04	0	0.00	3	14.85	14.90	-3	2,722	-0.11%
2020/10/29	3	14.50	3	14.65	14.70	0	2,717	0.00%
2020/10/23	0	0.00	3	15.25	15.20	-3	2,685	-0.11%
2020/10/22	2	15.20	0	0.00	15.20	2	2,685	0.07%
2020/10/21	0	0.00	2	15.45	15.40	-2	2,674	-0.07%
2020/10/08	0	0.00	1	15.10	14.90	-1	2,512	-0.04%
2020/09/21	1	15.15	11.6	15.01	15.10	-10.6	2,606	-0.41%
2020/09/17	0	0.00	1	14.45	14.35	-1	2,522	-0.04%
2020/09/14	1	14.45	0	0.00	14.35	1	2,496	0.04%
2020/09/11	0	0.00	5	14.55	14.45	-5	2,457	-0.20%
2020/09/08	0	0.00	10	15.30	15.20	-10	2,296	-0.44%
2020/09/04	0	0.00	2	15.00	14.90	-2	2,136	-0.09%
2020/09/03	4	14.94	0.1	15.00	15.10	3.9	2,107	0.19%
2020/09/02	1	15.05	4	15.05	15.05	-3	2,059	-0.15%
2020/09/01	22	15.45	14.5	15.42	15.00	7.5	1,990	0.38%
2020/08/31	46	14.58	47	14.90	15.35	-1	1,888	-0.05%
2020/08/24	1	14.25	0	0.00	14.20	1	1,596	0.06%
2020/08/21	0	0.00	10	14.10	14.10	-10	1,533	-0.65%
2020/08/20	10	13.25	5	13.90	13.40	5	1,489	0.34%
2020/08/18	0	0.00	1	13.60	14.00	-1	1,363	-0.07%
2020/08/17	0	0.00	28	13.38	13.75	-28	1,294	-2.16%
2020/08/14	10.3	12.94	5	13.08	12.80	5.3	1,176	0.45%
2020/08/11	1	12.25	0	0.00	12.35	1	1,041	0.10%
2020/08/10	1	12.40	3	12.32	12.50	-2	1,030	-0.19%
2020/08/07	0	0.00	1	12.00	11.95	-1	989	-0.10%
2020/08/05	0	0.00	5	11.90	11.80	-5	977	-0.51%
2020/08/04	0	0.00	10	11.80	11.85	-10	982	-1.02%
2020/07/31	0.3	11.50	0	0.00	11.55	0.3	983	0.03%
2020/07/30	2	11.55	0	0.00	11.75	2	984	0.20%
2020/07/29	2	11.45	0	0.00	11.45	2	972	0.21%
2020/07/24	10	11.63	0	0.00	11.55	10	985	1.01%
2020/07/20	3	11.75	0	0.00	11.70	3	1,030	0.29%
2020/07/14	5	12.08	4	12.00	12.00	1	1,040	0.10%
2020/07/13	2	12.28	0	0.00	12.25	2	1,028	0.19%
2020/07/08	5	12.66	1	12.70	12.65	4	963	0.42%
2020/07/07	3	12.43	0	0.00	12.50	3	920	0.33%
2020/07/06	1	12.15	4	12.30	12.15	-3	868	-0.35%
2020/07/03	3	12.20	0	0.00	12.20	3	857	0.35%
2020/07/01	0	0.00	1	11.60	11.95	-1	785	-0.13%
2020/06/30	0	0.00	1	11.45	11.30	-1	739	-0.14%
2020/06/17	2	10.90	0	0.00	10.95	2	805	0.25%
2020/06/09	2	11.10	0	0.00	11.10	2	910	0.22%
2020/06/01	0	0.00	10	10.70	10.65	-10	960	-1.04%
2020/05/15	0	0.00	0.4	10.60	10.65	-0.4	895	-0.04%
2020/05/12	10	10.60	0	0.00	10.55	10	883	1.13%
2020/05/04	5	10.80	0	0.00	10.80	5	863	0.58%
2020/04/27	2	10.33	2	10.43	10.60	0	843	0.00%
2020/04/23	5	10.00	0	0.00	10.00	5	817	0.61%
2020/04/17	0	0.00	3	10.25	10.20	-3	796	-0.38%
2020/04/16	0	0.00	0.8	10.10	10.15	-0.8	788	-0.10%
2020/04/08	0	0.00	7	9.96	10.05	-7	784	-0.89%
2020/04/07	2	10.18	0	0.00	10.00	2	793	0.25%
2020/03/31	0	0.00	20	9.75	9.76	-20	777	-2.57%
2020/03/30	0	0.00	15	9.74	9.70	-15	769	-1.95%
2020/03/27	0	0.00	2	9.83	9.83	-2	767	-0.26%
2020/03/26	0	0.00	6	9.71	9.83	-6	762	-0.79%
2020/03/25	5	9.91	0	0.00	9.82	5	752	0.66%
2020/03/24	3	9.94	0	0.00	9.70	3	744	0.40%
2020/03/20	0	0.00	5	9.83	9.88	-5	693	-0.72%
2020/03/19	5	9.25	15	9.64	9.64	-10	689	-1.45%
2020/03/16	0	0.00	1	9.99	9.75	-1	635	-0.16%
2020/03/13	1	9.54	0	0.00	9.99	1	634	0.16%
2020/03/12	1	10.30	1	10.20	10.20	0	640	0.00%
2020/03/10	8	10.00	0	0.00	10.15	8	648	1.23%
2020/03/09	1	10.40	8	10.15	10.15	-7	649	-1.08%
2020/03/06	2	10.58	22	10.55	10.55	-20	644	-3.10%
2020/03/02	1	10.60	0	0.00	10.55	1	691	0.14%
2020/02/27	1	10.80	1	10.80	10.80	0	695	0.00%
2020/02/26	1	10.80	0	0.00	10.85	1	699	0.14%
2020/02/20	1	10.95	3	11.00	11.05	-2	804	-0.25%
2020/02/17	1	10.95	0	0.00	10.90	1	824	0.12%
2020/02/14	2	11.03	0	0.00	11.05	2	825	0.24%
2020/02/12	1	10.85	0	0.00	11.00	1	834	0.12%
2020/02/11	5	10.79	0	0.00	10.85	5	834	0.60%
2020/02/06	0	10.90	10.2	10.85	10.90	-10.2	819	-1.25%
2020/02/05	1	10.85	0	0.00	10.80	1	821	0.12%
2020/02/03	3	10.85	17	10.79	10.75	-14	811	-1.72%
2020/01/31	1	11.20	4	11.35	11.20	-3	796	-0.38%
2020/01/30	0	0.00	4	11.25	11.15	-4	794	-0.50%
2020/01/08	2	12.05	0	0.00	11.95	2	822	0.24%
2020/01/07	0.4	12.30	12	12.10	12.05	-11.6	819	-1.42%
2019/12/31	0	0.00	5	12.40	12.60	-5	798	-0.63%
2019/12/23	3	12.50	0	0.00	12.55	3	779	0.38%
2019/12/19	0	0.00	1	12.55	12.55	-1	779	-0.13%
2019/12/16	1	12.55	1	12.60	12.55	0	765	0.00%
2019/12/13	0	0.00	1	12.65	12.60	-1	757	-0.13%
2019/12/10	2	12.60	0	0.00	12.55	2	739	0.27%
2019/12/09	0	0.00	4	12.65	12.65	-4	729	-0.55%
2019/12/06	0	0.00	0.3	12.60	12.60	-0.3	699	-0.04%
2019/12/05	0.3	12.30	0	0.00	12.35	0.3	702	0.04%
2019/12/04	3	12.20	0	0.00	12.20	3	722	0.42%
2019/12/03	2	12.20	0	0.00	12.15	2	716	0.28%
2019/11/27	1	12.30	0	0.00	12.25	1	671	0.15%
2019/11/26	20	12.10	1	12.10	12.10	19	655	2.90%
2019/11/22	14	12.07	12	12.06	12.05	2	645	0.31%
2019/11/21	3	11.90	0	0.00	11.90	3	624	0.48%
2019/11/20	0	0.00	1	11.85	11.90	-1	603	-0.17%
2019/11/01	0	0.00	2	11.70	11.70	-2	700	-0.29%
2019/10/31	0	0.00	2	11.70	11.70	-2	707	-0.28%
2019/10/29	0	0.00	1	11.70	11.70	-1	749	-0.13%
2019/10/24	0	0.00	0.1	11.70	11.75	-0.1	821	-0.01%
2019/10/14	0	0.00	2	11.75	11.70	-2	939	-0.21%
2019/10/08	1	11.80	1	11.75	11.75	0	953	0.00%
2019/10/07	0	0.00	3	11.78	11.75	-3	975	-0.31%
2019/10/02	0	0.00	30	11.75	11.70	-30	1,014	-2.96%
2019/09/17	1	11.95	0.3	11.80	11.80	0.7	1,075	0.07%
2019/09/16	0	0.00	1	12.05	12.05	-1	1,069	-0.09%
2019/09/11	2	12.08	0	0.00	12.05	2	1,073	0.19%
2019/09/10	0	0.00	0.5	12.20	12.20	-0.5	1,072	-0.04%
2019/09/09	3.3	12.32	1	12.40	12.35	2.3	1,072	0.21%
2019/09/06	1	12.25	2	12.08	12.25	-1	1,060	-0.09%
2019/09/05	0	0.00	1	11.90	11.90	-1	1,028	-0.10%
2019/09/04	1	11.85	0	0.00	11.85	1	1,026	0.10%
2019/08/30	0	0.00	1	11.65	11.65	-1	1,032	-0.10%
2019/08/29	0	0.00	5	11.65	11.65	-5	1,034	-0.48%
2019/08/28	0	0.00	13	11.65	11.65	-13	1,040	-1.25%
2019/08/27	0	0.00	3	11.70	11.70	-3	1,037	-0.29%
2019/08/15	2	11.85	0	0.00	11.80	2	1,045	0.19%
2019/08/13	1	11.90	0	0.00	11.90	1	1,015	0.10%
2019/08/02	0	0.00	1	12.15	12.15	-1	996	-0.10%
2019/08/01	4	12.20	0	0.00	12.35	4	1,005	0.40%
2019/07/31	2	12.28	0	0.00	12.35	2	999	0.20%
2019/07/30	2	12.40	0	0.00	12.45	2	968	0.21%
2019/07/29	0	0.00	1	12.55	12.60	-1	946	-0.11%
2019/07/26	1	12.60	1.1	12.60	12.60	-0.1	924	-0.02%
2019/07/25	1.3	12.56	0	0.00	12.60	1.3	908	0.14%
2019/07/24	3	12.57	0	0.00	12.65	3	889	0.34%
2019/07/22	3	12.75	0	0.00	12.80	3	856	0.35%
2019/07/19	1	12.95	1	12.90	12.95	0	842	0.00%
2019/07/17	4	12.58	0	0.00	12.65	4	802	0.50%
2019/07/12	3	12.70	0	0.00	12.65	3	862	0.35%
2019/07/11	3	12.62	7	12.60	12.70	-4	869	-0.46%
2019/07/10	2	13.20	0	0.00	13.15	2	861	0.23%
2019/07/09	1	13.20	0	0.00	13.20	1	858	0.12%
2019/07/04	7	13.76	0	0.00	13.70	7	894	0.78%
2019/07/03	0	0.00	1	13.60	13.70	-1	883	-0.11%
2019/07/02	4.1	13.31	0	0.00	13.40	4.1	870	0.47%
2019/07/01	0	0.00	50	13.15	13.20	-50	872	-5.73%
2019/06/21	0	0.00	2	13.48	13.40	-2	899	-0.22%
2019/06/13	0	0.00	2	13.35	13.40	-2	946	-0.21%
2019/05/31	0	0.00	2	13.55	13.50	-2	954	-0.21%
2019/05/30	0	0.00	13	13.35	13.35	-13	956	-1.36%
2019/05/29	0	0.00	2	13.20	13.20	-2	1,023	-0.20%
2019/05/28	0	0.00	4	13.23	13.10	-4	1,074	-0.37%
2019/05/22	1	12.90	0	0.00	12.85	1	1,084	0.09%
2019/05/17	0	0.00	1	12.70	12.70	-1	1,095	-0.09%
2019/05/15	3	12.83	0	0.00	12.85	3	1,133	0.26%
2019/05/10	4	13.11	0	0.00	12.95	4	1,059	0.38%
2019/05/09	0	0.00	1	13.30	13.10	-1	1,065	-0.09%
2019/05/07	1	13.50	0	0.00	13.50	1	1,044	0.10%
2019/05/06	10	13.70	0	0.00	13.45	10	1,039	0.96%
2019/04/25	1	13.90	0	0.00	13.90	1	1,004	0.10%
2019/04/23	1	14.20	0	0.00	14.10	1	993	0.10%
2019/04/22	2	14.40	1	14.35	14.25	1	978	0.10%
2019/04/17	0	0.00	10	14.00	14.00	-10	912	-1.10%
2019/04/16	1	13.90	0	0.00	13.90	1	894	0.11%
2019/04/15	10	13.95	0	0.00	14.00	10	882	1.13%
2019/04/11	21	14.25	1	14.25	14.30	20	877	2.28%
2019/04/10	0	0.00	1	14.45	14.50	-1	858	-0.12%
2019/04/09	0	0.00	1	14.10	14.15	-1	841	-0.12%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/27	0	0.00	10	13.85	13.90	-10	1,007	-0.99%
2019/03/26	1	14.00	0	0.00	13.95	1	1,021	0.10%
2019/03/22	15	14.37	2	14.10	14.30	13	1,108	1.17%
2019/03/21	1	13.75	10	13.70	13.80	-9	1,095	-0.82%
2019/03/18	0	0.00	2	14.00	14.00	-2	1,141	-0.18%
2019/03/14	0	0.00	10	14.00	13.90	-10	1,140	-0.88%
2019/03/13	0	0.00	10	13.90	13.90	-10	1,161	-0.86%
2019/03/12	11	13.90	0	0.00	13.95	11	1,247	0.88%
2019/03/11	1	14.15	0	0.00	13.90	1	1,266	0.08%
2019/03/07	1	14.10	0	0.00	14.05	1	1,291	0.08%
2019/03/05	2	14.40	0	14.30	14.35	2	1,284	0.15%
2019/03/04	10	14.70	0	0.00	14.65	10	1,267	0.79%
2019/02/26	0	0.00	1	14.15	14.00	-1	1,141	-0.09%
2019/02/21	1	13.85	0	0.00	13.90	1	1,126	0.09%
2019/02/18	1	13.80	5	13.68	13.65	-4	1,131	-0.35%
2019/02/15	0	0.00	1	13.95	13.70	-1	1,132	-0.09%
2019/02/14	16	13.88	1	14.00	13.85	15	1,126	1.33%
2019/02/13	0	0.00	3	13.50	13.40	-3	1,084	-0.28%
2019/02/12	1	13.50	0	0.00	13.45	1	1,085	0.09%
2019/01/30	0	0.00	2	13.50	13.40	-2	1,096	-0.18%
2019/01/23	0	0.00	11	13.35	13.45	-11	1,099	-1.00%
2019/01/18	1	13.40	0	0.00	13.30	1	1,127	0.09%
2019/01/07	2	13.80	0	0.00	13.80	2	1,370	0.15%
2019/01/04	1	13.40	1	13.75	13.65	0	1,381	0.00%
2018/12/28	1	14.05	0	0.00	14.05	1	1,441	0.07%
2018/12/26	3	14.25	0	0.00	13.85	3	1,452	0.21%
2018/12/24	17	14.94	0	0.00	14.70	17	1,467	1.16%
2018/12/21	3	14.65	0	0.00	14.65	3	1,385	0.22%
2018/12/20	0	0.00	2	14.40	14.50	-2	1,366	-0.15%
2018/12/18	2	14.70	1	14.90	14.50	1	1,350	0.07%
2018/12/17	12	15.00	5	14.90	15.05	7	1,310	0.53%
2018/12/14	0	0.00	2	14.85	14.80	-2	1,252	-0.16%
2018/12/13	3	14.70	1	14.80	14.75	2	1,260	0.16%
2018/12/11	1	13.70	0	0.00	13.70	1	1,232	0.08%
2018/12/05	7	14.35	9	14.12	14.50	-2	1,258	-0.16%
2018/12/04	1	13.90	0	0.00	14.05	1	1,191	0.08%
2018/12/03	1	13.90	1	14.10	13.85	0	1,179	0.00%
2018/11/30	0	0.00	54	13.20	13.15	-54	1,150	-4.69%
2018/11/26	1	13.10	0	0.00	13.05	1	1,229	0.08%
2018/11/23	0	0.00	10	13.00	13.00	-10	1,235	-0.81%
2018/11/19	10	13.05	1	13.00	13.15	9	1,267	0.71%
2018/11/15	1	12.60	0	0.00	12.85	1	1,293	0.08%
2018/11/02	0	0.00	3	13.28	13.25	-3	1,514	-0.20%
2018/11/01	0	0.00	2	13.05	13.05	-2	1,519	-0.13%
2018/10/30	1	12.85	0	0.00	12.75	1	1,571	0.06%
2018/10/29	3	12.80	0	0.00	12.75	3	1,619	0.19%
2018/10/26	1	12.90	11	13.18	12.75	-10	1,681	-0.59%
2018/10/25	4	13.24	0	0.00	13.10	4	1,696	0.24%
2018/10/23	2	14.10	3	13.85	13.85	-1	1,695	-0.06%
2018/10/22	16	14.38	0	0.00	14.20	16	1,719	0.93%
2018/10/19	2	13.13	4	13.89	14.40	-2	1,663	-0.12%
2018/10/18	4	13.81	0	0.00	13.65	4	1,596	0.25%
2018/10/16	2	13.83	16	14.10	14.05	-14	1,699	-0.82%
2018/10/15	0	0.00	20	14.35	14.40	-20	1,751	-1.14%
2018/10/11	12	14.15	0	0.00	14.10	12	1,789	0.67%
2018/10/09	2	15.60	0	0.00	15.50	2	1,778	0.11%
2018/10/08	1	15.80	2	16.10	15.80	-1	1,788	-0.06%
2018/10/05	2	15.65	5	15.42	15.40	-3	1,767	-0.17%
2018/10/04	0	0.00	30	15.60	15.35	-30	1,745	-1.72%
2018/10/03	3	15.80	0	0.00	15.70	3	1,771	0.17%
2018/10/02	10	15.80	2	15.80	15.80	8	1,789	0.45%
2018/09/21	1	15.60	3	15.50	15.50	-2	1,885	-0.11%
2018/09/14	0	0.00	3	15.83	15.95	-3	1,976	-0.15%
2018/09/10	1	14.60	18	14.60	14.50	-17	2,184	-0.78%
2018/09/06	1	15.40	0	0.00	15.30	1	2,271	0.04%
2018/09/05	0	0.00	1	15.50	15.50	-1	2,335	-0.04%
2018/09/03	3	15.93	3	16.13	16.05	0	2,735	0.00%
2018/08/31	10	15.94	53	16.04	15.95	-43	2,828	-1.52%
2018/08/30	4	15.51	3	15.35	15.35	1	3,023	0.03%
2018/08/29	2	15.65	3	15.63	15.55	-1	3,104	-0.03%
2018/08/28	3	15.30	23	15.28	15.55	-20	3,178	-0.63%
2018/08/27	5	15.33	5	15.30	15.25	0	3,393	0.00%
2018/08/23	3	15.53	3	15.58	15.45	0	3,710	0.00%
2018/08/21	2	15.25	2	15.35	15.30	0	4,126	0.00%
2018/08/20	0.3	15.15	0	0.00	15.25	0.3	4,240	0.01%
2018/08/15	53	15.50	30	15.58	15.50	23	4,557	0.50%
2018/08/14	1	16.95	0	0.00	17.10	1	4,626	0.02%
2018/08/13	4.3	16.62	0	0.00	16.55	4.3	5,090	0.08%
2018/08/09	1	17.45	0	0.00	17.45	1	5,522	0.02%
2018/08/08	0	0.00	5	17.85	17.75	-5	5,857	-0.09%
2018/08/06	10	17.65	10	17.55	17.40	0	6,715	0.00%
2018/08/03	8	17.63	0	0.00	17.65	8	6,833	0.12%
2018/08/02	9	18.03	0	0.00	17.95	9	6,816	0.13%
2018/08/01	5	18.47	0	0.00	18.40	5	6,771	0.07%
2018/07/30	1	18.85	0	0.00	18.70	1	6,838	0.01%
2018/07/27	7	18.98	7	18.91	19.10	0	6,838	0.00%
2018/07/25	4	19.08	4	18.93	18.95	0	6,833	0.00%
2018/07/24	7	19.13	2	19.03	19.05	5	6,857	0.07%
2018/07/23	2	18.98	2	19.33	19.00	0	6,854	0.00%
2018/07/20	0	0.00	5.1	19.11	19.45	-5.1	6,925	-0.07%
2018/07/19	1	18.85	4	18.98	18.80	-3	7,062	-0.04%
2018/07/18	4	18.88	0	0.00	18.55	4	7,147	0.06%
2018/07/17	0	0.00	7	19.17	19.05	-7	7,474	-0.09%
2018/07/16	7	19.45	2	19.55	19.45	5	7,783	0.06%
2018/07/12	4	19.33	0	0.00	19.30	4	7,987	0.05%
2018/07/11	1	19.60	0	0.00	19.35	1	7,991	0.01%
2018/07/10	1	19.60	0	0.00	19.95	1	7,978	0.01%
2018/07/09	0	0.00	24	19.58	19.95	-24	8,030	-0.30%
2018/07/06	10	18.95	0	0.00	19.00	10	7,991	0.13%
2018/07/05	7	19.14	0	0.00	18.90	7	7,981	0.09%
2018/07/04	7	19.74	0	0.00	19.70	7	8,389	0.08%
2018/07/03	1	19.95	5	20.35	19.85	-4	8,411	-0.05%
2018/07/02	0	0.00	10	20.15	20.10	-10	8,440	-0.12%
2018/06/29	0	0.00	3	20.00	19.90	-3	8,458	-0.04%
2018/06/28	5	19.72	5	19.75	19.60	0	8,464	0.00%
2018/06/27	1	20.10	0	0.00	19.90	1	8,445	0.01%
2018/06/26	3	20.15	0	0.00	20.05	3	8,424	0.04%
2018/06/25	1	20.30	41	20.65	20.30	-40	8,384	-0.48%
2018/06/22	3	20.17	0	0.00	20.10	3	8,315	0.04%
2018/06/21	28	20.31	14	20.40	20.30	14	8,252	0.17%
2018/06/20	0	0.00	4.9	19.99	19.85	-4.9	8,142	-0.06%
2018/06/19	12	19.62	0	0.00	19.70	12	8,093	0.15%
2018/06/15	6	19.83	2	20.10	19.80	4	8,055	0.05%
2018/06/14	1	19.70	0.1	19.60	19.65	0.9	7,976	0.01%
2018/06/13	25	20.15	3	20.03	19.85	22	7,932	0.28%
2018/06/12	27	20.59	0	0.00	20.15	27	7,857	0.34%
2018/06/11	69	21.36	20	21.33	21.05	49	7,691	0.64%
2018/06/08	28	20.87	21	21.05	21.15	7	7,432	0.09%
2018/06/07	36	21.05	42	21.18	20.90	-6	7,308	-0.08%
2018/06/06	4	20.63	9	20.62	20.85	-5	7,087	-0.07%
2018/06/05	5	20.62	2	20.68	20.50	3	6,998	0.04%
2018/06/04	60	20.67	14	20.55	20.45	46	6,912	0.67%
2018/06/01	15	20.36	16	20.75	20.30	-1	6,677	-0.01%
2018/05/31	15	20.45	13	20.32	20.10	2	6,452	0.03%
2018/05/30	29	20.29	11	20.35	20.50	18	6,343	0.28%
2018/05/29	16	20.49	32	20.11	20.15	-16	6,060	-0.26%
2018/05/28	46	19.94	57	19.90	19.85	-11	5,884	-0.19%
2018/05/25	13	19.68	0	0.00	19.65	13	5,762	0.23%
2018/05/23	20	19.95	21.1	20.02	20.20	-1.1	5,600	-0.02%
2018/05/22	13	19.73	8	19.67	19.55	5	5,386	0.09%
2018/05/21	82	20.61	63	20.50	20.15	19	5,213	0.36%
2018/05/18	67	19.62	76.5	19.74	20.20	-9.5	4,717	-0.20%
2018/05/17	35	19.56	34	19.24	19.15	1	4,384	0.02%
2018/05/16	37	19.30	20	19.39	19.55	17	4,230	0.40%
2018/05/15	121	18.81	132.1	18.86	19.15	-11.1	3,882	-0.29%	大買/大賣/
2018/05/14	100	17.89	87	18.00	17.80	13	3,403	0.38%
2018/05/11	8	17.55	4	17.41	17.65	4	3,007	0.13%
2018/05/10	0	0.00	4	16.48	16.45	-4	2,866	-0.14%
2018/05/09	0	0.00	2	16.30	16.25	-2	2,829	-0.07%
2018/05/07	4	15.90	6	15.98	15.70	-2	2,780	-0.07%
2018/05/04	2	16.70	0	0.00	16.50	2	2,704	0.07%
2018/05/03	0	0.00	15	16.60	16.55	-15	2,688	-0.56%
2018/05/02	0	0.00	5	17.00	16.90	-5	2,661	-0.19%
2018/04/30	1	17.05	0	0.00	17.25	1	2,630	0.04%
2018/04/27	20	17.25	8	17.08	17.00	12	2,593	0.46%
2018/04/26	3	17.15	11	17.21	16.90	-8	2,562	-0.31%
2018/04/25	8	17.98	7	17.95	18.50	1	2,422	0.04%
2018/04/24	23	16.96	18	16.73	16.90	5	2,216	0.23%
2018/04/23	45	18.15	49	18.39	17.70	-4	2,103	-0.19%
2018/04/20	16	16.63	54	16.72	17.70	-38	1,755	-2.17%
2018/04/19	44	16.22	3	16.17	16.10	41	1,439	2.85%
2018/04/13	0	0.00	6	15.72	15.85	-6	1,289	-0.47%
2018/04/12	2	15.08	0	0.00	15.45	2	1,281	0.16%
2018/04/11	5	15.35	1	15.40	15.25	4	1,279	0.31%
2018/04/10	31.1	15.82	4	15.40	15.40	27.1	1,261	2.14%
2018/04/09	0	0.00	51.1	15.51	15.55	-51.1	840	-6.09%
2018/04/03	1	15.15	19	15.10	15.60	-18	812	-2.21%
2018/03/22	1	14.00	0	0.00	13.75	1	797	0.13%
2018/03/16	1	14.25	4	14.30	14.25	-3	798	-0.38%
2018/02/22	0	0.00	3	14.00	13.95	-3	962	-0.31%
2018/02/06	2	13.75	0	0.00	13.40	2	1,050	0.19%
2018/02/05	2	14.35	0.1	14.40	14.40	1.9	1,025	0.18%
2018/02/02	1	14.70	0	0.00	14.70	1	1,021	0.10%
2018/01/29	0	0.00	1	15.10	14.95	-1	1,027	-0.10%
2018/01/24	0	0.00	3	14.90	14.90	-3	1,025	-0.29%
2018/01/23	0	0.00	2	14.85	15.05	-2	1,023	-0.20%
2018/01/19	3	15.25	5	15.15	15.05	-2	1,016	-0.20%
2018/01/17	5	15.40	0	0.00	15.40	5	1,020	0.49%
2018/01/15	1	15.45	0	0.00	15.45	1	1,016	0.10%
2018/01/12	0	0.00	4	15.90	15.80	-4	997	-0.40%
2018/01/11	1	15.70	0	0.00	15.80	1	963	0.10%
2018/01/10	3	15.90	5	15.93	15.85	-2	958	-0.21%
2018/01/09	0	0.00	1	15.35	15.45	-1	943	-0.11%
2018/01/08	9.1	15.17	15	15.35	15.40	-5.9	932	-0.63%
2018/01/05	5	14.90	4	15.00	14.85	1	864	0.12%
2018/01/04	0	0.00	5	14.75	14.70	-5	896	-0.56%