炎洲 (4306)-兆豐-北高雄券商分點個股進出

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
19.65
漲跌
▼0.40
漲幅
-2.00%
成交量
2,963張
產業
上市塑膠類股
209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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	0	0.00	1	19.60	19.65	-1	5,390	-0.02%
2024/05/17	1	20.00	1	19.85	19.95	0	5,335	0.00%
2024/05/16	1	19.40	0	0.00	19.60	1	5,283	0.02%
2024/05/15	2	19.50	0	0.00	19.50	2	5,256	0.04%
2024/05/06	3	20.55	0	0.00	20.25	3	4,855	0.06%
2024/05/03	23	20.84	24	20.82	20.70	-1	4,732	-0.02%
2024/05/02	9	20.90	0	0.00	21.10	9	4,606	0.20%
2024/04/30	0	0.00	1	21.00	20.90	-1	4,480	-0.02%
2024/04/29	1	20.95	0	0.00	20.85	1	4,402	0.02%
2024/04/26	0	0.00	5	20.30	20.30	-5	4,255	-0.12%
2024/04/25	13	20.45	0	0.00	20.30	13	4,191	0.31%
2024/04/24	12	20.64	1	20.60	20.60	11	4,098	0.27%
2024/04/23	1	19.90	0	0.00	20.00	1	3,918	0.03%
2024/04/18	2	18.58	0	0.00	19.10	2	3,477	0.06%
2024/04/15	1	19.20	2	18.95	19.00	-1	3,250	-0.03%
2024/04/12	1	19.25	0	0.00	19.35	1	3,197	0.03%
2024/04/11	2	19.83	0	0.00	19.70	2	3,116	0.06%
2024/04/10	0	0.00	2	20.25	20.05	-2	3,064	-0.07%
2024/04/09	0	0.00	31	19.88	20.10	-31	2,997	-1.03%
2024/04/08	3	20.10	4	20.13	20.00	-1	2,905	-0.03%
2024/04/03	1	18.80	0	0.00	18.80	1	2,666	0.04%
2024/03/29	1	18.65	0	0.00	18.65	1	2,624	0.04%
2024/03/28	1	18.80	0	0.00	18.75	1	2,573	0.04%
2024/03/26	0.1	18.25	0.2	18.15	18.00	-0.1	2,398	0.00%
2024/03/22	10	18.20	0	0.00	18.25	10	2,399	0.42%
2024/03/21	10	18.25	1	18.10	18.20	9	2,417	0.37%
2024/03/14	2	17.70	0	0.00	17.85	2	2,538	0.08%
2024/03/12	0	0.00	15	17.80	17.80	-15	2,592	-0.58%
2024/03/08	2	18.43	0.2	18.15	18.15	1.8	2,518	0.07%
2024/03/07	50	18.63	73	18.16	18.80	-23	2,456	-0.94%
2024/03/06	54	18.26	3.1	18.68	18.25	50.9	2,170	2.34%
2024/03/05	1	17.00	0	0.00	17.00	1	1,826	0.05%
2024/03/04	0	0.00	2	17.00	16.95	-2	1,817	-0.11%
2024/03/01	0	0.00	1	17.05	17.00	-1	1,827	-0.05%
2024/02/27	0	0.00	0.1	17.00	17.00	-0.1	1,829	0.00%
2024/02/23	1	17.20	0	0.00	17.15	1	1,811	0.06%
2024/02/22	1	17.30	1	17.25	17.30	0	1,819	0.00%
2024/02/05	1	16.90	0	0.00	17.00	1	1,745	0.06%
2024/02/02	1	17.00	0	0.00	17.00	1	1,743	0.06%
2024/02/01	2	16.95	2	16.95	17.00	0	1,766	0.00%
2024/01/19	0	0.00	1	16.75	16.80	-1	1,766	-0.06%
2024/01/17	0	0.00	4	16.80	16.55	-4	1,761	-0.23%
2024/01/15	1	17.30	8	17.30	17.25	-7	1,696	-0.41%
2024/01/11	0	0.00	1	17.15	17.20	-1	1,739	-0.06%
2024/01/09	0	0.00	15	17.70	17.50	-15	1,846	-0.81%
2023/12/27	14	17.89	15	17.88	17.95	-1	1,960	-0.05%
2023/12/26	10	17.50	0	0.00	17.65	10	1,958	0.51%
2023/12/22	0	0.00	0.3	17.80	17.70	-0.3	1,999	-0.01%
2023/12/21	0	0.00	3	18.02	17.95	-3	1,973	-0.15%
2023/12/19	1	18.20	0	0.00	18.30	1	1,911	0.05%
2023/12/18	1	18.40	0	0.00	18.40	1	1,868	0.05%
2023/12/15	0	0.00	1.1	18.34	18.30	-1.1	1,856	-0.06%
2023/12/14	0	0.00	0.1	18.20	18.05	-0.1	1,757	-0.01%
2023/12/13	0.1	17.95	0.3	17.95	18.10	-0.2	1,718	-0.01%
2023/12/12	0	0.00	1	17.90	17.95	-1	1,675	-0.06%
2023/12/11	2	17.95	11	18.00	17.95	-9	1,651	-0.55%
2023/12/08	7	17.76	1	17.75	17.75	6	1,580	0.38%
2023/12/07	0	0.00	6	17.58	17.55	-6	1,520	-0.39%
2023/12/05	0	0.00	0.7	17.20	17.30	-0.7	1,440	-0.05%
2023/12/04	1	17.30	6.1	17.25	17.20	-5.1	1,422	-0.36%
2023/11/28	6	17.00	0	0.00	16.90	6	1,342	0.45%
2023/11/24	0	0.00	4	16.75	16.75	-4	1,297	-0.31%
2023/11/22	0	0.00	1	16.70	16.75	-1	1,291	-0.08%
2023/11/21	1	16.75	0	0.00	16.70	1	1,287	0.08%
2023/11/20	1	16.40	1	16.60	16.60	0	1,258	0.00%
2023/11/17	0	0.00	0.1	16.35	16.40	-0.1	1,253	-0.01%
2023/11/14	1	16.15	0	0.00	16.15	1	1,292	0.08%
2023/10/31	4	16.55	0	0.00	16.00	4	1,294	0.31%
2023/10/30	0	0.00	1	16.55	16.50	-1	1,281	-0.08%
2023/10/27	0	0.00	1	16.05	16.00	-1	1,244	-0.08%
2023/10/26	10	15.90	0	0.00	15.95	10	1,268	0.79%
2023/10/18	0	0.00	1	16.35	16.30	-1	1,226	-0.08%
2023/10/12	0	16.68	1	16.65	16.75	-1	1,144	-0.09%
2023/10/11	6	16.62	0	0.00	16.70	6	1,135	0.53%
2023/10/06	1	16.05	0	0.00	16.15	1	1,058	0.09%
2023/10/05	1	16.10	0	0.00	16.10	1	1,083	0.09%
2023/10/02	2	16.15	0	0.00	16.20	2	1,101	0.18%
2023/09/28	20	15.90	0	0.00	16.25	20	1,101	1.82%
2023/09/27	10	15.65	0	0.00	15.70	10	1,023	0.98%
2023/09/26	10	15.55	0	0.00	15.50	10	1,022	0.98%
2023/09/20	1	15.90	0	0.00	15.95	1	1,005	0.10%
2023/09/15	1	15.45	0	0.00	15.50	1	988	0.10%
2023/09/14	10	15.60	0	0.00	15.60	10	995	1.00%
2023/09/12	5	15.35	0	0.00	15.35	5	993	0.50%
2023/09/11	10	15.40	0	0.00	15.40	10	1,001	1.00%
2023/09/07	1	15.20	15	15.20	15.25	-14	1,009	-1.39%
2023/09/01	1	15.05	0	0.00	15.35	1	1,043	0.10%
2023/08/24	2	15.00	0	0.00	15.05	2	1,058	0.19%
2023/08/23	0	0.00	2.1	15.05	15.05	-2.1	1,063	-0.20%
2023/08/22	2	15.00	0	0.00	15.05	2	1,085	0.18%
2023/08/17	0	0.00	2	14.45	14.55	-2	1,051	-0.19%
2023/08/15	2	14.70	0	0.00	14.60	2	1,062	0.19%
2023/08/10	1.3	14.59	0.6	14.50	14.55	0.7	1,035	0.07%
2023/08/08	1	14.65	0	0.00	14.60	1	1,103	0.09%
2023/08/07	0.2	14.85	0.4	14.70	14.65	-0.2	1,133	-0.02%
2023/07/19	1	14.55	0	0.00	14.45	1	1,346	0.07%
2023/07/11	11	15.68	0	0.00	15.65	11	1,310	0.84%
2023/07/10	4	15.76	0	0.00	15.80	4	1,327	0.30%
2023/07/06	1	15.90	0	0.00	15.90	1	1,361	0.07%
2023/07/04	5	15.94	0	0.00	15.90	5	1,365	0.37%
2023/07/03	5	15.85	0	0.00	15.85	5	1,396	0.36%
2023/06/29	1	15.80	0	0.00	15.80	1	1,433	0.07%
2023/06/27	1	15.70	0	0.00	15.70	1	1,472	0.07%
2023/06/16	1	16.10	0	0.00	16.05	1	1,725	0.06%
2023/06/12	2	16.00	0	0.00	15.95	2	1,863	0.11%
2023/06/09	10	16.10	0	0.00	16.05	10	1,837	0.54%
2023/06/05	1	16.15	0	0.00	16.20	1	1,817	0.06%
2023/06/02	5	16.15	0	0.00	16.10	5	1,818	0.27%
2023/05/25	6	16.45	0	0.00	16.45	6	1,776	0.34%
2023/05/22	5	16.50	0	0.00	16.55	5	1,764	0.28%
2023/05/03	5	17.20	0	0.00	17.05	5	1,532	0.33%
2023/04/25	0	0.00	2	17.05	16.90	-2	1,402	-0.14%
2023/04/17	0	0.00	1	16.80	16.85	-1	1,248	-0.08%
2023/04/13	0	0.00	4	16.65	16.65	-4	1,183	-0.34%
2023/04/12	2	16.50	0	0.00	16.50	2	1,135	0.18%
2023/04/11	2	16.55	0	0.00	16.50	2	1,116	0.18%
2023/04/10	2	16.40	0	0.00	16.40	2	1,091	0.18%
2023/04/06	0	0.00	4	16.60	16.50	-4	1,058	-0.38%
2023/03/29	1	16.15	10	16.30	16.25	-9	978	-0.92%
2023/03/28	0	0.00	5	16.50	16.25	-5	963	-0.52%
2023/03/24	4	16.05	2	16.05	16.10	2	884	0.23%
2023/03/22	17	16.40	2	16.45	16.25	15	821	1.83%
2023/03/21	1	15.85	0	0.00	15.90	1	671	0.15%
2023/03/20	5	15.80	6	15.60	15.90	-1	628	-0.16%
2023/03/16	1.1	15.49	0	0.00	15.15	1.1	537	0.20%
2023/02/17	0	0.00	1	14.55	14.60	-1	488	-0.20%
2023/02/13	0	0.00	10	14.50	14.50	-10	513	-1.95%
2023/02/03	3.6	14.65	3	14.62	14.65	0.6	512	0.12%
2023/01/12	0.2	14.60	0	0.00	14.50	0.2	575	0.03%
2023/01/03	0.1	14.60	0	0.00	14.40	0.1	601	0.02%
2022/12/30	0	0.00	1	14.35	14.40	-1	601	-0.17%
2022/12/22	0.1	14.60	0	0.00	14.45	0.1	604	0.02%
2022/12/09	0.1	14.95	0	0.00	14.90	0.1	615	0.02%
2022/12/02	1	14.90	1	15.05	15.10	0	663	0.00%
2022/11/28	0	0.00	0.1	14.60	14.55	-0.1	637	-0.01%
2022/11/22	0	0.00	1	14.30	14.30	-1	627	-0.16%
2022/10/19	0	0.00	0	13.50	13.50	0	581	0.00%
2022/10/17	0	0.00	0.7	13.30	13.45	-0.7	581	-0.12%
2022/09/30	0	0.00	18	13.85	13.95	-18	646	-2.79%
2022/09/28	5	14.08	5	14.00	13.85	0	657	0.00%
2022/09/19	0	0.00	2	14.50	14.55	-2	654	-0.31%
2022/09/16	0	0.00	1	14.55	14.50	-1	653	-0.15%
2022/09/14	0	0.00	7	14.25	14.40	-7	649	-1.08%
2022/09/01	0	0.00	1	14.05	14.05	-1	637	-0.16%
2022/08/31	0	0.00	2	14.10	14.15	-2	646	-0.31%
2022/08/30	2.9	14.15	1	14.10	14.10	1.9	663	0.29%
2022/08/29	1	14.05	0	0.00	14.05	1	674	0.15%
2022/08/22	0	0.00	1	14.10	14.25	-1	742	-0.13%
2022/08/19	3	14.10	2	14.13	14.15	1	740	0.14%
2022/07/15	3	13.75	3	13.90	13.70	0	882	0.00%
2022/06/20	1	15.00	0	0.00	15.00	1	1,100	0.09%
2022/06/02	0	0.00	1	16.00	15.95	-1	1,083	-0.09%
2022/05/27	0	0.00	1	15.60	15.60	-1	1,051	-0.10%
2022/05/16	0	0.00	1	15.15	15.15	-1	1,079	-0.09%
2022/05/09	27	15.00	0	0.00	14.90	27	1,042	2.59%
2022/04/27	0	0.00	1	15.25	15.30	-1	1,066	-0.09%
2022/04/26	0.9	15.70	1	15.60	15.65	-0.1	1,050	-0.01%
2022/04/25	2	15.85	2	15.65	15.60	0	1,037	0.00%
2022/04/21	1.7	16.25	0	0.00	16.05	1.7	1,018	0.17%
2022/04/13	0	0.00	1	15.60	15.65	-1	927	-0.11%
2022/03/28	0.3	15.60	1	15.35	15.55	-0.7	871	-0.08%
2022/03/03	0	0.00	1	15.05	15.10	-1	842	-0.12%
2022/03/01	0	0.00	0.5	14.95	14.95	-0.5	859	-0.06%
2022/02/25	1	14.85	0	0.00	14.85	1	871	0.11%
2022/02/24	1	14.85	0	0.00	14.85	1	869	0.12%
2022/02/23	0	0.00	1	15.10	15.10	-1	856	-0.12%
2022/02/21	1	15.05	0	0.00	15.25	1	876	0.11%
2022/02/16	0	0.00	1	15.05	15.00	-1	936	-0.11%
2022/02/15	1	15.00	0	0.00	14.95	1	944	0.11%
2022/02/07	0	0.00	1	15.00	15.15	-1	1,035	-0.10%
2022/01/25	1	14.85	1	14.95	14.85	0	1,044	0.00%
2022/01/24	1	14.95	1	14.95	15.00	0	1,031	0.00%
2022/01/21	1	15.10	0	0.00	15.05	1	1,031	0.10%
2022/01/19	0	0.00	1	15.20	15.15	-1	1,041	-0.10%
2022/01/13	0	0.00	1	15.35	15.35	-1	1,081	-0.09%
2022/01/12	0	0.00	1	15.20	15.20	-1	1,081	-0.09%
2022/01/11	1	15.20	0.6	15.15	15.15	0.4	1,083	0.04%
2022/01/10	1	15.15	1	15.25	15.20	-0.1	1,091	0.00%
2022/01/07	1	15.35	0	0.00	15.15	1	1,095	0.09%
2022/01/06	0	0.00	1	15.30	15.30	-1	1,083	-0.09%
2022/01/05	2	15.35	2	15.30	15.35	0	1,094	0.00%
2022/01/04	3	15.42	0.9	15.35	15.35	2.1	1,100	0.19%
2021/12/22	0	0.00	2	15.30	15.30	-2	1,202	-0.17%
2021/12/21	0.9	15.15	0	0.00	15.10	0.9	1,190	0.08%
2021/12/17	0	0.00	20	15.00	15.00	-20	1,207	-1.66%
2021/12/16	1	14.95	0	0.00	15.00	1	1,214	0.08%
2021/12/13	1	15.10	0	0.00	15.10	1	1,352	0.07%
2021/12/08	1	15.00	1	15.15	15.05	0	1,361	0.00%
2021/12/02	0	0.00	2.7	15.00	15.00	-2.7	1,406	-0.19%
2021/12/01	0	0.00	11	15.13	15.15	-11	1,431	-0.77%
2021/11/30	0.1	15.05	0	0.00	15.05	0.1	1,460	0.00%
2021/11/17	0	0.00	1	15.15	15.15	-1	1,522	-0.07%
2021/11/10	1	15.60	0	0.00	15.55	1	1,536	0.07%
2021/11/09	20	15.70	0	0.00	15.60	20	1,561	1.28%
2021/11/08	0.8	15.30	0	0.00	15.40	0.8	1,564	0.05%
2021/11/03	0	0.00	1	15.15	15.25	-1	1,708	-0.06%
2021/11/02	1	15.15	0	0.00	15.10	1	1,725	0.06%
2021/11/01	1	15.20	0	0.00	15.25	1	1,744	0.06%
2021/10/29	0.3	15.25	0	0.00	15.20	0.3	1,766	0.02%
2021/10/28	0	0.00	2	15.25	15.25	-2	1,782	-0.11%
2021/10/15	10	15.15	0	0.00	15.15	10	2,351	0.43%
2021/10/04	0	0.00	10	15.20	15.10	-10	3,122	-0.32%
2021/10/01	10	15.70	0	0.00	15.50	10	3,162	0.32%
2021/09/22	1	15.25	0	0.00	15.35	1	5,044	0.02%
2021/09/16	0	0.00	3	15.95	16.00	-3	5,071	-0.06%
2021/09/14	0	0.00	2	16.33	16.25	-2	5,085	-0.04%
2021/09/09	0	0.00	1	16.05	16.15	-1	5,214	-0.02%
2021/09/07	3	16.50	4	16.38	16.35	-1	5,292	-0.02%
2021/09/06	0	0.00	1	16.65	16.55	-1	5,301	-0.02%
2021/09/03	3.2	17.58	0	0.00	17.55	3.2	5,311	0.06%
2021/08/27	5	17.40	0	0.00	17.35	5	5,786	0.09%
2021/08/24	2	17.10	0	0.00	17.10	2	6,260	0.03%
2021/08/20	1	16.80	0	0.00	16.80	1	6,488	0.02%
2021/08/19	0	0.00	2	17.15	16.80	-2	6,780	-0.03%
2021/08/16	0.5	17.25	0	0.00	17.05	0.5	7,084	0.01%
2021/08/13	2	17.75	0	0.00	17.60	2	7,073	0.03%
2021/08/12	0	0.00	20	17.66	17.80	-20	7,082	-0.28%
2021/08/11	15	17.50	0	0.00	17.50	15	7,102	0.21%
2021/07/30	0	0.00	2	17.10	17.10	-2	7,909	-0.03%
2021/07/28	0	0.00	10	17.10	17.15	-10	8,027	-0.12%
2021/07/23	1	18.30	0	0.00	18.20	1	8,275	0.01%
2021/07/22	2	19.15	5	19.05	19.00	-3	8,483	-0.04%
2021/07/21	12	19.82	3	19.67	19.20	9	8,541	0.11%
2021/07/20	2	19.93	9	19.84	19.65	-7	8,659	-0.08%
2021/07/19	0	0.00	1.4	19.67	19.90	-1.4	8,891	-0.02%
2021/07/15	1	19.60	0	0.00	19.50	1	9,694	0.01%
2021/07/14	0	0.00	1	19.15	19.15	-1	9,900	-0.01%
2021/07/13	0	0.00	8	19.38	19.20	-8	10,366	-0.08%
2021/07/12	2	19.48	10	19.25	19.50	-8	10,358	-0.08%
2021/07/09	2	19.20	0	0.00	19.15	2	10,349	0.02%
2021/07/08	10	19.20	13.5	19.26	19.15	-3.5	10,350	-0.03%
2021/07/07	12	18.95	0	0.00	18.90	12	10,331	0.12%
2021/07/06	0	0.00	2	19.10	19.05	-2	10,398	-0.02%
2021/07/05	1	19.20	0	0.00	19.25	1	10,385	0.01%
2021/07/02	26	20.41	7	19.51	19.15	19	10,295	0.18%
2021/07/01	12	19.96	63	19.84	19.90	-51	9,704	-0.53%
2021/06/30	0	0.00	3	18.88	18.95	-3	8,862	-0.03%
2021/06/28	1	18.70	2	18.75	18.70	-1	8,696	-0.01%
2021/06/25	0	0.00	16	18.70	18.65	-16	8,652	-0.18%
2021/06/18	1	18.80	13	18.76	18.70	-12	8,540	-0.14%
2021/06/17	0	0.00	2	18.80	18.85	-2	8,511	-0.02%
2021/06/15	0	0.00	2.1	18.60	18.65	-2.1	8,417	-0.02%
2021/06/11	5	18.56	0	0.00	18.55	5	8,409	0.06%
2021/06/10	0	0.00	8	18.52	18.65	-8	8,390	-0.10%
2021/06/09	4	19.06	3	19.05	18.75	1	8,335	0.01%
2021/06/08	1	19.20	0	0.00	19.15	1	8,268	0.01%
2021/06/07	16	19.29	10	19.19	19.25	6	8,219	0.07%
2021/06/04	7	19.15	1	19.10	19.15	6	8,046	0.07%
2021/06/03	17	19.02	4	19.15	19.00	13	7,943	0.16%
2021/06/02	17	19.11	22	19.00	18.90	-5	7,890	-0.06%
2021/06/01	15	18.83	5	18.78	18.70	10	7,859	0.13%
2021/05/31	2	18.73	3	18.65	18.60	-1	7,871	-0.01%
2021/05/28	10	18.71	1	18.65	18.60	9	7,813	0.12%
2021/05/27	33	18.84	0	0.00	18.80	33	7,690	0.43%
2021/05/26	2	18.08	7	18.26	18.40	-5	7,405	-0.07%
2021/05/25	3	17.65	0	0.00	17.55	3	7,183	0.04%
2021/05/20	0	0.00	1	17.05	16.85	-1	7,081	-0.01%
2021/05/18	2	16.48	1	16.75	16.85	1	7,049	0.01%
2021/05/17	0	0.00	2	16.55	16.10	-2	6,954	-0.03%
2021/05/14	9	17.37	7	17.82	16.90	2	6,811	0.03%
2021/05/13	1	16.15	0	0.00	16.25	1	6,549	0.02%
2021/05/12	0	0.00	2	17.30	16.70	-2	6,465	-0.03%
2021/05/11	1	18.55	1	18.70	18.10	0	6,283	0.00%
2021/05/06	1	18.65	0	0.00	18.30	1	6,062	0.02%
2021/05/05	0	0.00	1	18.60	18.20	-1	5,996	-0.02%
2021/05/04	0	0.00	19	18.01	17.90	-19	5,889	-0.32%
2021/05/03	9	18.74	3	18.60	18.70	6	5,702	0.11%
2021/04/29	8	19.38	1	19.35	19.05	7	5,563	0.13%
2021/04/28	14	19.18	3	19.18	19.35	11	5,455	0.20%
2021/04/27	0	0.00	4	19.05	18.90	-4	5,207	-0.08%
2021/04/26	5	19.40	1	19.25	19.35	4	5,027	0.08%
2021/04/23	6	19.40	11	19.46	19.45	-5	4,810	-0.10%
2021/04/22	10	19.20	20	19.14	19.25	-10	4,518	-0.22%
2021/04/21	10	17.85	1	18.40	18.60	9	3,644	0.25%
2021/04/20	8	18.11	2	18.03	17.90	6	3,484	0.17%
2021/04/19	19	17.94	12	18.05	18.45	7	3,224	0.22%
2021/04/16	2	16.65	8	16.83	16.80	-6	2,722	-0.22%
2021/04/15	1	16.65	0	0.00	16.65	1	2,648	0.04%
2021/04/14	0	0.00	5	16.20	16.30	-5	2,583	-0.19%
2021/04/13	20	16.45	20	16.50	16.20	0	2,604	0.00%
2021/04/12	12	16.59	91	16.50	16.60	-79	2,576	-3.07%
2021/04/08	0	0.00	6.2	16.05	16.00	-6.2	2,443	-0.25%
2021/03/30	6	15.94	0	0.00	15.90	6	2,547	0.24%
2021/03/29	0	0.00	20	16.00	15.95	-20	2,564	-0.78%
2021/03/24	10	15.45	0	0.00	15.45	10	2,720	0.37%
2021/03/23	2	15.50	0	0.00	15.50	2	2,732	0.07%
2021/03/19	10	15.40	0	0.00	15.45	10	2,733	0.37%
2021/03/12	2	15.53	0	0.00	15.50	2	3,005	0.07%
2021/03/09	0	0.00	2	15.15	15.20	-2	3,168	-0.06%
2021/03/08	5	15.05	6	15.16	15.10	-1	3,215	-0.03%
2021/03/05	24	15.11	0	0.00	15.15	24	3,222	0.74%
2021/03/04	0	0.00	2	16.15	16.25	-2	3,148	-0.06%
2021/03/02	20	15.50	0	0.00	15.60	20	3,180	0.63%
2021/02/26	21	15.41	3	15.38	15.40	18	3,214	0.56%
2021/02/25	17	15.65	0	0.00	15.55	17	3,253	0.52%
2021/02/24	1	15.55	0	0.00	15.55	1	3,287	0.03%
2021/02/23	0	0.00	1	15.40	15.45	-1	3,317	-0.03%
2021/02/22	0	0.00	1	15.25	15.20	-1	3,411	-0.03%
2021/02/19	1	15.15	8	15.10	15.20	-7	3,486	-0.20%
2021/02/18	1	14.75	0	0.00	14.95	1	3,566	0.03%
2021/01/28	1	14.20	0	0.00	14.15	1	4,163	0.02%
2021/01/21	1	14.20	0	0.00	14.30	1	4,135	0.02%
2021/01/15	1	14.80	0	0.00	14.80	1	4,079	0.02%
2021/01/13	0	0.00	1	15.65	15.60	-1	4,014	-0.02%
2021/01/12	1	15.45	0	0.00	15.50	1	4,002	0.02%
2021/01/08	6	15.64	0	0.00	15.55	6	4,034	0.15%
2021/01/07	20	15.75	0	0.00	15.65	20	4,025	0.50%
2021/01/06	2	15.85	0	0.00	15.60	2	4,011	0.05%
2020/12/31	1	16.35	0	0.00	16.50	1	3,891	0.03%
2020/12/30	1	16.50	5	16.50	16.50	-4	3,880	-0.10%
2020/12/29	2	16.25	2	16.35	16.35	0	3,786	0.00%
2020/12/28	5	16.16	0	0.00	16.20	5	3,759	0.13%
2020/12/25	0.1	16.10	0	0.00	16.15	0.1	3,715	0.00%
2020/12/24	5	16.33	0	0.00	16.25	5	3,695	0.14%
2020/12/22	5	16.41	0	0.00	15.90	5	3,699	0.14%
2020/12/21	0	0.00	3	16.15	16.15	-3	3,582	-0.08%
2020/12/18	0	0.00	1	16.15	16.05	-1	3,547	-0.03%
2020/12/17	5	15.95	0	0.00	16.00	5	3,524	0.14%
2020/12/16	10	15.85	1	15.85	15.85	9	3,585	0.25%
2020/12/15	7	15.86	0	0.00	15.70	7	3,572	0.20%
2020/12/07	0	0.00	40	16.25	16.35	-40	3,378	-1.18%
2020/12/02	20	17.00	0	0.00	17.00	20	3,323	0.60%
2020/11/30	0	0.00	2	17.13	17.10	-2	3,229	-0.06%
2020/11/27	0	0.00	2	16.75	16.85	-2	3,119	-0.06%
2020/11/26	0	0.00	4	16.50	16.55	-4	3,146	-0.13%
2020/11/25	20	16.25	3	16.30	16.30	17	3,234	0.53%
2020/11/18	0	0.00	0.8	16.20	16.35	-0.8	3,055	-0.03%
2020/11/17	0	0.00	11	16.20	16.25	-11	3,018	-0.36%
2020/11/16	10	15.70	0	0.00	15.85	10	2,965	0.34%
2020/11/13	4	16.38	0	0.00	15.95	4	2,944	0.14%
2020/11/09	0	0.00	1	16.25	16.25	-1	2,849	-0.04%
2020/11/06	1	15.15	0	0.00	15.20	1	2,711	0.04%
2020/10/29	0	0.00	1	14.65	14.70	-1	2,717	-0.04%
2020/10/23	0	0.00	5	15.25	15.20	-5	2,685	-0.19%
2020/10/21	0	0.00	10	15.35	15.40	-10	2,674	-0.37%
2020/10/20	0	0.00	10.6	15.25	15.30	-10.6	2,655	-0.40%
2020/10/07	0	0.00	20	14.90	15.00	-20	2,507	-0.80%
2020/09/28	2	14.15	0	0.00	14.50	2	2,607	0.08%
2020/09/25	0	0.00	1	14.15	13.80	-1	2,593	-0.04%
2020/09/23	20	14.80	0	0.00	14.80	20	2,586	0.77%
2020/09/11	2	14.60	0	0.00	14.45	2	2,457	0.08%
2020/09/09	20	15.30	4	15.38	15.45	16	2,345	0.68%
2020/09/08	0	0.00	10	15.35	15.20	-10	2,296	-0.44%
2020/09/07	0	0.00	11	15.36	15.35	-11	2,251	-0.49%
2020/09/02	1	15.25	1	15.10	15.05	0	2,059	0.00%
2020/09/01	11	15.04	10	15.55	15.00	1	1,990	0.05%
2020/08/31	2	14.83	17	14.92	15.35	-15	1,888	-0.79%
2020/08/27	0	0.00	1	13.90	13.95	-1	1,662	-0.06%
2020/08/25	0	0.00	1	14.05	14.05	-1	1,626	-0.06%
2020/08/24	10	14.20	10	14.40	14.20	0	1,596	0.00%
2020/08/21	20	14.05	0	0.00	14.10	20	1,533	1.30%
2020/08/20	1	13.40	12	13.33	13.40	-11	1,489	-0.74%
2020/08/19	1	13.75	20	14.05	13.85	-19	1,436	-1.32%
2020/08/18	1	13.65	1	14.00	14.00	0	1,363	0.00%
2020/08/17	31	13.46	1	13.70	13.75	30	1,294	2.32%
2020/08/14	0	0.00	2	12.90	12.80	-2	1,176	-0.17%
2020/08/12	0	0.00	1	12.35	12.25	-1	1,046	-0.10%
2020/08/11	0	0.00	10	12.30	12.35	-10	1,041	-0.96%
2020/08/10	11	12.55	0	0.00	12.50	11	1,030	1.07%
2020/08/06	0	0.00	20	11.85	11.95	-20	977	-2.05%
2020/07/27	0.2	11.45	0	0.00	11.45	0.2	982	0.02%
2020/07/13	0	0.00	1	12.30	12.25	-1	1,028	-0.10%
2020/07/10	10	12.35	0	0.00	12.20	10	1,024	0.98%
2020/07/09	11	12.80	26	12.80	12.75	-15	1,008	-1.49%
2020/07/08	0	0.00	10	12.70	12.65	-10	963	-1.04%
2020/07/07	0	0.00	12	12.32	12.50	-12	920	-1.30%
2020/07/06	1	12.20	2	12.15	12.15	-1	868	-0.12%
2020/07/03	0	0.00	1	12.35	12.20	-1	857	-0.12%
2020/07/02	10	12.25	0	0.00	12.30	10	844	1.18%
2020/07/01	30	11.78	0	0.00	11.95	30	785	3.82%
2020/06/19	0	0.00	2	11.05	11.00	-2	744	-0.27%
2020/06/17	1	10.85	0	0.00	10.95	1	805	0.12%
2020/06/08	0	0.00	2	11.00	11.00	-2	924	-0.22%
2020/06/01	2	10.65	1	10.75	10.65	1	960	0.10%
2020/05/22	0	0.00	18.2	10.30	10.60	-18.2	938	-1.94%
2020/04/21	0	0.00	2	10.15	9.86	-2	816	-0.25%
2020/03/30	0	0.00	1	9.75	9.70	-1	769	-0.13%
2020/03/25	2	9.94	0	0.00	9.82	2	752	0.27%
2020/03/23	2	9.58	0	0.00	9.67	2	710	0.28%
2020/03/19	0	0.00	3	9.56	9.64	-3	689	-0.44%
2020/03/17	0	0.00	1	9.52	9.67	-1	647	-0.15%
2020/03/13	2	9.70	4	9.99	9.99	-2	634	-0.32%
2020/03/12	1	10.50	30	10.20	10.20	-29	640	-4.53%
2020/03/10	6	10.07	0	0.00	10.15	6	648	0.92%
2020/03/09	3	10.40	1	10.15	10.15	2	649	0.31%
2020/01/30	0	0.00	2	11.30	11.15	-2	794	-0.25%
2020/01/17	0	0.00	0.3	11.85	11.90	-0.3	777	-0.03%
2020/01/09	5	12.00	0	0.00	11.95	5	815	0.61%
2019/12/31	0	0.00	0.7	12.50	12.60	-0.7	798	-0.08%
2019/12/26	0	0.00	7	12.35	12.30	-7	784	-0.89%
2019/12/16	0	0.00	17	12.57	12.55	-17	765	-2.22%
2019/12/10	2	12.55	0	0.00	12.55	2	739	0.27%
2019/12/09	1	12.70	0	0.00	12.65	1	729	0.14%
2019/12/05	0	0.00	2	12.40	12.35	-2	702	-0.28%
2019/11/21	0	0.00	3	11.93	11.90	-3	624	-0.48%
2019/11/08	0	0.00	2	11.60	11.60	-2	606	-0.33%
2019/10/24	10	11.75	0	0.00	11.75	10	821	1.22%
2019/10/23	20	11.68	0	0.00	11.65	20	839	2.38%
2019/10/08	0	0.00	1	11.75	11.75	-1	953	-0.10%
2019/10/01	0.7	11.75	12	11.80	11.75	-11.3	1,013	-1.11%
2019/09/12	4	12.05	0	0.00	12.10	4	1,069	0.37%
2019/09/10	0	0.00	1	12.25	12.20	-1	1,072	-0.09%
2019/09/09	0	0.00	1	12.50	12.35	-1	1,072	-0.09%
2019/09/05	1	11.90	0	0.00	11.90	1	1,028	0.10%
2019/09/04	0	0.00	2	11.85	11.85	-2	1,026	-0.19%
2019/09/02	0.1	11.80	0	0.00	11.75	0.1	1,029	0.01%
2019/08/28	2	11.70	0	0.00	11.65	2	1,040	0.19%
2019/08/26	2	11.70	0	0.00	11.70	2	1,049	0.19%
2019/08/19	3	11.85	0	0.00	11.95	3	1,043	0.29%
2019/08/16	0	0.00	4	11.80	11.80	-4	1,042	-0.38%
2019/08/15	8.9	12.02	0	0.00	11.80	8.9	1,045	0.85%
2019/08/14	10	11.95	2	11.90	11.90	8	1,026	0.78%
2019/08/12	1	12.15	2	12.13	12.15	-1	1,002	-0.10%
2019/08/06	22	11.90	0	0.00	12.00	22	988	2.22%
2019/08/01	1	12.25	0	0.00	12.35	1	1,005	0.10%
2019/07/30	1	12.40	0	0.00	12.45	1	968	0.10%
2019/07/29	0	12.60	0	0.00	12.60	0	946	0.00%
2019/07/25	2	12.60	0	0.00	12.60	2	908	0.22%
2019/07/23	1	12.65	0	0.00	12.70	1	868	0.12%
2019/07/22	0	0.00	1	12.75	12.80	-1	856	-0.12%
2019/07/19	0	0.00	4	12.65	12.95	-4	842	-0.47%
2019/07/11	0.1	12.70	0	0.00	12.70	0.1	869	0.01%
2019/07/05	0	0.00	1	13.65	13.60	-1	868	-0.12%
2019/07/03	0	0.00	2	13.65	13.70	-2	883	-0.23%
2019/07/01	0	0.00	1	13.20	13.20	-1	872	-0.11%
2019/06/21	0	0.00	3	13.53	13.40	-3	899	-0.33%
2019/06/19	0	0.00	1	13.40	13.35	-1	947	-0.11%
2019/06/12	0	0.00	1	13.45	13.40	-1	948	-0.11%
2019/06/10	0	0.00	2	13.45	13.35	-2	942	-0.21%
2019/06/06	1	13.35	1	13.40	13.35	0	943	0.00%
2019/06/05	0.9	13.40	1	13.50	13.45	-0.1	948	-0.01%
2019/06/04	0.9	13.45	1	13.45	13.45	-0.1	947	-0.01%
2019/05/30	0.9	13.30	1	13.20	13.35	-0.1	956	-0.01%
2019/05/20	1	12.75	0	0.00	12.70	1	1,094	0.09%
2019/05/16	1	12.70	0	0.00	12.75	1	1,094	0.09%
2019/05/13	0	0.00	1	12.55	12.40	-1	1,084	-0.09%
2019/05/09	0	0.00	1	13.15	13.10	-1	1,065	-0.09%
2019/05/08	1	13.45	0	0.00	13.40	1	1,049	0.10%
2019/05/06	0	0.00	1	13.60	13.45	-1	1,039	-0.10%
2019/04/29	0	0.00	1	13.80	13.80	-1	1,013	-0.10%
2019/03/14	0	0.00	1	13.95	13.90	-1	1,140	-0.09%
2019/03/13	1	13.85	0	0.00	13.90	1	1,161	0.09%
2019/03/07	0	0.00	2	14.35	14.05	-2	1,291	-0.15%
2019/03/04	2	14.45	1	14.65	14.65	1	1,267	0.08%
2019/02/25	0	0.00	1	13.95	13.95	-1	1,132	-0.09%
2019/01/15	1	13.40	0	0.00	13.40	1	1,162	0.09%
2019/01/04	0	0.00	1	13.30	13.65	-1	1,381	-0.07%
2018/12/19	0	0.00	15	14.60	14.55	-15	1,351	-1.11%
2018/12/17	1	15.00	0	0.00	15.05	1	1,310	0.08%
2018/12/10	0	0.00	2	13.95	13.65	-2	1,273	-0.16%
2018/12/06	0	0.00	20	13.95	13.80	-20	1,276	-1.57%
2018/12/05	22	14.52	1	14.40	14.50	21	1,258	1.67%
2018/12/04	0	0.00	10	13.81	14.05	-10	1,191	-0.84%
2018/12/03	0	0.00	4	13.80	13.85	-4	1,179	-0.34%
2018/11/30	0	0.00	1	13.20	13.15	-1	1,150	-0.09%
2018/11/27	1	13.05	0	0.00	13.05	1	1,191	0.08%
2018/11/16	1	12.85	0	0.00	12.90	1	1,270	0.08%
2018/11/14	10	13.10	2	13.05	13.15	8	1,284	0.62%
2018/11/13	1	13.05	1	12.95	13.00	0	1,287	0.00%
2018/11/09	1	13.25	0	0.00	13.15	1	1,333	0.07%
2018/11/08	0.9	13.35	2	13.33	13.35	-1.1	1,432	-0.08%
2018/11/07	0	0.00	2	13.10	13.15	-2	1,450	-0.14%
2018/11/06	3	13.15	3	13.20	13.05	0	1,486	0.00%
2018/11/05	2	13.15	0	0.00	13.20	2	1,500	0.13%
2018/11/01	0	0.00	1	13.10	13.05	-1	1,519	-0.07%
2018/10/31	1.9	13.45	1	12.90	12.90	0.9	1,550	0.06%
2018/10/30	1.9	12.87	3	12.90	12.75	-1.1	1,571	-0.07%
2018/10/29	2	12.75	2	12.85	12.75	0	1,619	0.00%
2018/10/26	2	12.95	2	13.40	12.75	0	1,681	0.00%
2018/10/25	2	13.25	2	13.30	13.10	0	1,696	0.00%
2018/10/24	2	13.70	2	13.85	13.70	0	1,686	0.00%
2018/10/23	2	14.10	0	0.00	13.85	2	1,695	0.12%
2018/10/22	1	14.20	1	14.45	14.20	0	1,719	0.00%
2018/10/19	0	0.00	1	13.15	14.40	-1	1,663	-0.06%
2018/10/17	1	14.20	0	0.00	14.15	1	1,629	0.06%
2018/10/16	0.6	14.05	0	0.00	14.05	0.6	1,699	0.04%
2018/10/12	0	0.00	1	13.95	14.15	-1	1,778	-0.06%
2018/09/28	0	0.00	2	15.45	15.70	-2	1,846	-0.11%
2018/09/27	1	15.45	2	15.40	15.45	-1	1,849	-0.05%
2018/09/25	0.9	15.25	1	15.50	15.35	-0.1	1,881	-0.01%
2018/09/20	0.9	15.70	6	15.61	15.45	-5.1	1,909	-0.27%
2018/09/19	1.6	15.80	1	15.65	15.65	0.6	1,927	0.03%
2018/09/18	5	15.70	0	0.00	15.65	5	1,909	0.26%
2018/09/17	1	15.75	1	15.95	15.60	0	1,938	0.00%
2018/09/13	1.5	15.00	0	0.00	15.05	1.5	1,999	0.08%
2018/09/12	0	0.00	3	14.63	14.70	-3	2,103	-0.14%
2018/09/10	5	14.60	0	0.00	14.50	5	2,184	0.23%
2018/08/31	1	16.00	0	0.00	15.95	1	2,828	0.04%
2018/08/30	7	15.39	1	15.45	15.35	6	3,023	0.20%
2018/08/28	2	15.35	0	0.00	15.55	2	3,178	0.06%
2018/08/27	1	15.30	1	15.30	15.25	0	3,393	0.00%
2018/08/24	3	15.45	3	15.45	15.35	0	3,607	0.00%
2018/08/22	5.1	15.61	5	15.30	15.60	0.1	3,977	0.00%
2018/08/21	1	15.30	0	0.00	15.30	1	4,126	0.02%
2018/08/17	1	15.70	7	15.64	15.25	-6	4,312	-0.14%
2018/08/15	0	0.00	3	15.88	15.50	-3	4,557	-0.07%
2018/08/13	5	16.85	3	16.47	16.55	2	5,090	0.04%
2018/08/10	0	0.00	1	17.60	17.35	-1	5,386	-0.02%
2018/08/09	2	17.50	0	0.00	17.45	2	5,522	0.04%
2018/08/08	0	0.00	1	17.90	17.75	-1	5,857	-0.02%
2018/08/06	5	17.55	0	0.00	17.40	5	6,715	0.07%
2018/08/03	0.8	17.65	0	0.00	17.65	0.8	6,833	0.01%
2018/08/02	10	18.20	2	18.30	17.95	8	6,816	0.12%
2018/08/01	1.6	18.30	1	18.65	18.40	0.6	6,771	0.01%
2018/07/31	1	18.55	1	18.75	18.65	0	6,768	0.00%
2018/07/30	1	18.95	1	19.10	18.70	0	6,838	0.00%
2018/07/27	0.6	19.00	1	19.00	19.10	-0.4	6,838	-0.01%
2018/07/26	2	18.90	3	19.02	19.00	-1	6,831	-0.01%
2018/07/25	4	18.93	2	19.10	18.95	2	6,833	0.03%
2018/07/24	2	18.95	8	19.10	19.05	-6	6,857	-0.09%
2018/07/23	3	19.05	2	19.45	19.00	1	6,854	0.01%
2018/07/20	18.8	19.40	3	18.95	19.45	15.8	6,925	0.23%
2018/07/19	11.8	18.57	17	18.86	18.80	-5.2	7,062	-0.07%
2018/07/18	2	18.93	2	19.25	18.55	0	7,147	0.00%
2018/07/17	3	19.00	4	19.15	19.05	-1	7,474	-0.01%
2018/07/16	4	19.45	1	19.45	19.45	3	7,783	0.04%
2018/07/13	1	19.45	3	19.45	19.45	-2	7,977	-0.03%
2018/07/12	1	19.30	1	19.45	19.30	0	7,987	0.00%
2018/07/11	5.1	19.38	3	19.33	19.35	2.1	7,991	0.03%
2018/07/10	3	19.87	3	20.00	19.95	0	7,978	0.00%
2018/07/09	3	20.00	8	19.78	19.95	-5	8,030	-0.06%
2018/07/06	4.7	18.96	2	19.40	19.00	2.7	7,991	0.03%
2018/07/05	2	19.25	3	19.78	18.90	-1	7,981	-0.01%
2018/07/04	3	19.74	4	19.88	19.70	-1.1	8,389	-0.01%
2018/07/03	2.6	19.88	1	20.20	19.85	1.6	8,411	0.02%
2018/07/02	2.6	20.03	4	20.20	20.10	-1.4	8,440	-0.02%
2018/06/29	2	19.80	1	19.90	19.90	1	8,458	0.01%
2018/06/27	3	19.90	4	20.16	19.90	-1	8,445	-0.01%
2018/06/26	3	19.97	2	20.30	20.05	1	8,424	0.01%
2018/06/25	2	20.30	3	20.28	20.30	-1	8,384	-0.01%
2018/06/22	3	20.00	3	20.22	20.10	0	8,315	0.00%
2018/06/21	2.9	20.30	3.4	19.99	20.30	-0.5	8,252	-0.01%
2018/06/20	2	19.80	5	19.90	19.85	-3	8,142	-0.04%
2018/06/19	3	19.62	2	19.73	19.70	1	8,093	0.01%
2018/06/15	7	19.93	4	19.75	19.80	3	8,055	0.04%
2018/06/14	5	19.66	7	19.76	19.65	-2	7,976	-0.03%
2018/06/13	7.9	19.91	5	20.24	19.85	2.9	7,932	0.04%
2018/06/12	9	20.35	62	20.65	20.15	-53	7,857	-0.67%
2018/06/11	51.7	21.63	15	21.32	21.05	36.7	7,691	0.48%
2018/06/08	3	20.93	4	20.86	21.15	-1	7,432	-0.01%
2018/06/07	102	21.12	93	21.05	20.90	9	7,308	0.12%	大買/
2018/06/06	3	20.70	73	20.58	20.85	-70	7,087	-0.99%
2018/06/05	2	20.40	43	20.57	20.50	-41	6,998	-0.59%
2018/06/04	57	20.80	82.6	20.34	20.45	-25.6	6,912	-0.37%
2018/06/01	194	20.90	37	20.51	20.30	157	6,677	2.35%	大買/鉅額交易
2018/05/31	8	20.21	6	20.53	20.10	2	6,452	0.03%
2018/05/30	4	20.29	59	20.12	20.50	-55	6,343	-0.87%
2018/05/29	4	20.10	26	20.12	20.15	-22	6,060	-0.36%
2018/05/28	3	19.70	26	19.86	19.85	-23	5,884	-0.39%
2018/05/25	6	19.64	3	20.15	19.65	3	5,762	0.05%
2018/05/24	23	20.15	119	20.05	20.00	-96	5,680	-1.69%	大賣/
2018/05/23	34	20.21	5	19.86	20.20	29	5,600	0.52%
2018/05/22	35	19.73	88	19.74	19.55	-53	5,386	-0.98%
2018/05/21	47	20.52	58	20.43	20.15	-11	5,213	-0.21%
2018/05/18	95	19.74	51.4	19.50	20.20	43.6	4,717	0.92%
2018/05/17	35	19.21	108.3	19.23	19.15	-73.3	4,384	-1.67%	大賣/
2018/05/16	260	19.40	112	19.14	19.55	148	4,230	3.50%	大買/大賣/鉅額交易
2018/05/15	153	18.68	40	18.46	19.15	113	3,882	2.91%	大買/鉅額交易
2018/05/14	30	18.14	83	17.64	17.80	-53	3,403	-1.56%
2018/05/11	77	17.38	3	16.65	17.65	74	3,007	2.46%
2018/05/10	2.9	16.40	2	16.30	16.45	0.9	2,866	0.03%
2018/05/09	2.9	16.15	3	16.02	16.25	-0.1	2,829	0.00%
2018/05/08	3	15.90	3	16.00	15.90	0	2,808	0.00%
2018/05/07	3	15.93	3	16.60	15.70	0	2,780	0.00%
2018/05/04	3	16.53	3	16.68	16.50	0	2,704	0.00%
2018/05/03	3	16.60	3	16.90	16.55	0	2,688	0.00%
2018/05/02	3	16.90	3	17.30	16.90	0	2,661	0.00%
2018/04/30	3	17.15	3	17.30	17.25	0	2,630	0.00%
2018/04/27	1	16.90	1	17.40	17.00	0	2,593	0.00%
2018/04/26	2	16.90	12	17.94	16.90	-10	2,562	-0.39%
2018/04/25	2	18.40	2	16.73	18.50	0	2,422	0.00%
2018/04/24	3	17.00	57	16.81	16.90	-54	2,216	-2.44%
2018/04/23	65	18.32	14	18.51	17.70	51	2,103	2.42%
2018/04/20	13	17.51	9.1	16.88	17.70	3.9	1,755	0.22%
2018/04/19	3	16.00	3	15.65	16.10	0	1,439	0.00%
2018/04/18	3	15.55	3	15.60	15.60	0	1,266	0.00%
2018/04/17	1	15.40	1	15.55	15.50	0	1,258	0.00%
2018/04/16	3	15.60	3	15.90	15.70	0	1,291	0.00%
2018/04/13	3	15.75	3	15.45	15.85	0	1,289	0.00%
2018/04/12	2.9	15.35	3	15.25	15.45	-0.1	1,281	-0.01%
2018/04/10	3	15.35	3	15.48	15.40	0	1,261	0.00%
2018/04/09	3.9	15.45	2	15.70	15.55	1.9	840	0.22%
2018/04/03	2	15.07	4	14.75	15.60	-2	812	-0.25%
2018/04/02	0	0.00	3	14.60	14.95	-3	755	-0.40%
2018/03/31	3	14.20	3	14.00	14.30	0	728	0.00%
2018/03/29	3	13.75	3	13.70	13.80	0	696	0.00%
2018/03/28	3	13.72	2	13.75	13.70	1	712	0.14%
2018/03/27	2	13.75	3	13.65	13.75	-1	790	-0.13%
2018/03/26	3	13.77	2	13.55	13.65	1	793	0.12%
2018/03/23	1.7	15.10	3	13.60	13.60	-1.3	797	-0.16%
2018/03/22	3	13.75	3	13.90	13.75	0	797	0.00%
2018/03/21	3	13.90	3	14.00	13.90	0	805	0.00%
2018/03/20	3	14.00	3	14.08	14.00	0	800	0.00%
2018/03/19	3	14.10	3	14.25	14.20	0	797	0.00%
2018/03/16	3	14.25	3	14.25	14.25	0	798	0.00%
2018/03/15	3	14.30	3	14.20	14.30	0	800	0.00%
2018/03/14	3	14.10	3	14.27	14.20	0	804	0.00%
2018/03/13	3	14.25	3	14.20	14.30	0	806	0.00%
2018/03/12	3	14.15	3	14.15	14.20	0	804	0.00%
2018/03/09	3	14.05	3	14.00	14.10	0	793	0.00%
2018/03/08	3	14.00	3	14.00	14.05	0	791	0.00%
2018/03/07	3	13.95	3	13.90	14.00	0	796	0.00%
2018/03/06	3	13.90	3	13.90	13.90	0	807	0.00%
2018/03/05	3	14.80	2.5	14.25	13.85	0.5	835	0.06%
2018/03/02	2	14.00	3	13.88	13.90	-1	842	-0.12%
2018/03/01	3.1	13.95	3	13.82	14.00	0.1	863	0.01%
2018/02/27	3	14.10	3	14.15	14.00	0	890	0.00%
2018/02/26	3	14.05	3	14.10	14.15	0	909	0.00%
2018/02/23	3	14.10	3	14.03	14.10	0	934	0.00%
2018/02/22	3	13.95	3	13.90	13.95	0	962	0.00%
2018/02/21	3	13.90	3	13.70	13.90	0	978	0.00%
2018/02/12	3	13.60	3	13.45	13.65	0	994	0.00%
2018/02/09	3	13.55	3	13.25	13.45	0	1,001	0.00%
2018/02/08	3	13.70	4	13.60	13.75	-1	1,005	-0.10%
2018/02/07	3	13.65	2	13.60	13.60	1	1,017	0.10%
2018/02/06	3	14.05	3	13.85	13.40	0	1,050	0.00%
2018/02/05	3	14.40	3	14.28	14.40	0	1,025	0.00%
2018/02/02	3	14.70	3	14.75	14.70	0	1,021	0.00%
2018/02/01	3	14.75	3	14.75	14.75	0	1,024	0.00%
2018/01/31	3	14.70	3	14.68	14.75	0	1,029	0.00%
2018/01/30	3	14.85	3	14.95	14.85	0	1,031	0.00%
2018/01/29	3	14.95	3	15.10	14.95	0	1,027	0.00%
2018/01/26	3	15.00	3	14.95	15.10	0	1,025	0.00%
2018/01/25	3	14.90	3	14.90	14.90	0	1,025	0.00%
2018/01/24	3	14.90	3	14.90	14.90	0	1,025	0.00%
2018/01/23	3	14.95	3	14.85	15.05	0	1,023	0.00%
2018/01/22	3	14.80	3	15.05	14.85	0	1,030	0.00%
2018/01/19	3.5	15.05	3	15.25	15.05	0.5	1,016	0.05%
2018/01/18	3	15.25	3	15.45	15.25	0	1,014	0.00%
2018/01/17	3	15.35	4	15.43	15.40	-1	1,020	-0.10%
2018/01/16	3	15.40	5	15.45	15.45	-2	1,014	-0.20%
2018/01/15	3	15.40	3	15.80	15.45	0	1,016	0.00%
2018/01/12	3	15.75	3	15.90	15.80	0	997	0.00%
2018/01/11	3	15.65	3	15.77	15.80	0	963	0.00%
2018/01/10	3	15.80	3	15.60	15.85	0	958	0.00%
2018/01/09	3	15.35	3	15.40	15.45	0	943	0.00%
2018/01/08	4	15.27	3	14.95	15.40	1	932	0.11%
2018/01/05	3	14.75	3	14.70	14.85	0	864	0.00%
2018/01/04	3	14.65	3	14.75	14.70	0	896	0.00%
2018/01/03	3	14.65	3	14.67	14.75	0	888	0.00%
2018/01/02	3	14.60	3	14.55	14.70	0	868	0.00%