台達化 (1309)-合庫-台南券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.00
漲跌
--
漲幅
0.00%
成交量
597張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	1	16.25	0	0.00	16.15	1	3,373	0.03%
2024/11/28	2	16.05	6	16.00	16.00	-4	3,385	-0.12%
2024/11/27	1	16.15	0	0.00	16.15	1	3,453	0.03%
2024/11/22	1	16.25	0	0.00	16.20	1	3,504	0.03%
2024/11/20	0	0.00	10	16.70	16.50	-10	3,624	-0.28%
2024/11/19	1	16.70	0	0.00	16.75	1	3,639	0.03%
2024/11/14	6	16.48	25	16.72	16.45	-19	3,618	-0.53%
2024/11/13	5	17.05	0	0.00	16.90	5	3,606	0.14%
2024/11/06	0	0.00	15	18.45	18.55	-15	3,502	-0.43%
2024/10/29	11	18.93	10	18.45	18.15	1	3,653	0.03%
2024/10/18	0	0.00	21	18.66	18.85	-21	3,765	-0.56%
2024/10/16	1	18.20	0	0.00	18.20	1	3,853	0.03%
2024/10/14	3	18.60	2	18.73	19.00	1	3,913	0.03%
2024/10/09	6	19.09	0	0.00	18.65	6	4,123	0.15%
2024/10/08	2	20.53	0	0.00	20.00	2	3,978	0.05%
2024/10/07	1	21.00	0	0.00	21.60	1	3,883	0.03%
2024/10/04	0	0.00	22	21.99	21.40	-22	3,819	-0.58%
2024/10/01	22	21.40	5	21.30	21.70	17	3,751	0.45%
2024/09/30	107	21.90	47	21.95	21.70	60	3,664	1.64%	大買/
2024/09/27	31	20.72	3	21.60	21.60	28	3,151	0.89%
2024/09/26	30	20.03	30	19.47	19.65	0	2,975	0.00%
2024/09/25	1	19.60	10	19.50	19.75	-9	2,943	-0.31%
2024/09/24	0	0.00	1	18.85	18.90	-1	2,919	-0.03%
2024/09/23	1	18.85	3	19.45	18.85	-2	2,955	-0.07%
2024/09/19	3	19.32	4	19.35	19.35	-1	3,011	-0.03%
2024/09/18	3	19.50	11	19.84	19.60	-8	3,161	-0.25%
2024/09/16	2	19.73	16.3	19.86	19.50	-14.3	3,256	-0.44%
2024/09/13	2	19.13	3	19.20	19.20	-1	3,218	-0.03%
2024/09/06	15	16.05	0	0.00	16.00	15	2,966	0.51%
2024/09/05	0	0.00	1	16.50	15.95	-1	2,959	-0.03%
2024/08/29	20	18.45	0	0.00	18.40	20	2,906	0.69%
2024/08/28	0	0.00	3.1	17.95	18.05	-3.1	2,833	-0.11%
2024/08/06	0	0.00	10.5	15.30	16.05	-10.5	2,626	-0.40%
2024/08/01	1	18.55	0	0.00	18.65	1	2,516	0.04%
2024/07/26	3	18.95	3	18.75	18.75	0	2,402	0.00%
2024/07/22	0	0.00	2	18.65	19.00	-2	2,327	-0.09%
2024/07/19	2	19.20	0	0.00	19.15	2	2,299	0.09%
2024/07/18	1	19.80	7	20.13	19.80	-6	2,235	-0.27%
2024/07/17	1	19.85	4	20.00	19.70	-3	2,157	-0.14%
2024/07/16	2	19.30	0	0.00	19.35	2	2,101	0.10%
2024/07/15	2	19.75	4	19.60	19.70	-2	2,077	-0.10%
2024/07/12	2	19.60	8	19.51	19.60	-6	1,985	-0.30%
2024/07/11	1	18.55	5	18.26	18.90	-4	1,799	-0.22%
2024/07/09	2	17.60	0	0.00	17.50	2	1,703	0.12%
2024/07/08	0	0.00	2	18.13	17.90	-2	1,686	-0.12%
2024/07/04	2	17.70	2	17.73	17.75	0	1,608	0.00%
2024/07/02	0.4	17.25	1	17.90	17.85	-0.7	1,594	-0.04%
2024/06/28	1	17.70	0	0.00	17.60	1	1,508	0.07%
2024/06/27	1	17.80	0	0.00	17.55	1	1,467	0.07%
2024/06/26	6	18.49	3	18.52	18.45	3	1,399	0.21%
2024/06/25	4.4	18.60	8	18.59	18.90	-3.6	1,344	-0.27%
2024/06/24	16	18.62	12.7	18.67	19.00	3.3	1,247	0.26%
2024/06/21	16	17.81	35	17.87	18.10	-19	1,024	-1.85%
2024/06/20	2	16.20	0.1	16.70	16.70	1.9	803	0.24%
2024/05/15	3	15.70	5	15.75	15.70	-2	696	-0.29%
2024/05/14	17	15.87	8	15.78	15.70	9	693	1.30%
2024/05/13	5	15.45	0	0.00	15.65	5	671	0.74%
2024/05/07	2	15.05	0	0.00	15.10	2	656	0.30%
2024/05/03	1	15.40	0	0.00	15.35	1	701	0.14%
2024/04/26	1	15.15	0	0.00	15.10	1	685	0.15%
2024/04/08	0	0.00	20	15.45	15.60	-20	678	-2.95%
2024/03/22	0	0.00	4.2	15.20	15.25	-4.2	686	-0.61%
2024/03/15	0	15.40	0	0.00	15.20	0	687	0.00%
2024/03/13	0	0.00	0.8	15.45	15.45	-0.8	672	-0.12%
2024/03/11	4	15.38	0	0.00	15.45	4	666	0.60%
2024/03/06	20	16.28	0	0.00	16.25	20	640	3.12%
2024/03/05	1	16.15	0	0.00	16.20	1	642	0.16%
2024/02/26	0	0.00	0.3	17.25	17.10	-0.3	613	-0.05%
2024/02/19	0	0.00	20	17.35	17.60	-20	594	-3.36%
2024/02/01	0	0.00	0.1	16.82	16.75	-0.1	556	-0.02%
2024/01/31	10	16.80	0	0.00	16.70	10	551	1.81%
2024/01/30	3	16.80	0	0.00	16.85	3	536	0.56%
2024/01/26	20	16.10	0	0.00	16.05	20	486	4.11%
2023/12/29	0.2	16.45	0	0.00	16.45	0.2	473	0.03%
2023/11/24	1	17.30	0	0.00	17.20	1	421	0.24%
2023/11/14	1	16.20	0	0.00	16.35	1	420	0.24%
2023/11/06	1	16.85	0	0.00	17.00	1	474	0.21%
2023/11/01	1	16.65	0	0.00	16.45	1	484	0.21%
2023/10/19	1	16.70	0	0.00	17.15	1	600	0.17%
2023/10/18	1	16.80	0	0.00	16.75	1	595	0.17%
2023/09/21	5	17.80	0	0.00	17.80	5	626	0.80%
2023/09/06	5	17.60	0	0.00	17.55	5	642	0.78%
2023/08/24	10	17.00	0	0.00	16.95	10	648	1.54%
2023/08/16	1	17.10	0	0.00	17.10	1	644	0.16%
2023/07/28	0	0.00	0	19.75	19.65	0	512	-0.01%
2023/07/26	0	0.00	0.2	19.75	19.75	-0.2	508	-0.05%
2023/07/03	0	0.00	0.7	20.25	20.35	-0.7	482	-0.14%
2023/06/29	0	0.00	1	20.30	20.25	-1	482	-0.21%
2023/06/09	3	20.25	1	20.30	20.30	2	533	0.38%
2023/05/29	2	20.10	0	0.00	19.90	2	640	0.31%
2023/05/24	0	0.00	1	20.30	20.30	-1	652	-0.15%
2023/05/22	0	0.00	1	20.20	20.15	-1	672	-0.15%
2023/05/08	0	0.00	2.7	20.05	20.05	-2.7	752	-0.36%
2023/04/25	1	20.90	0	0.00	20.35	1	889	0.11%
2023/04/21	1	20.70	0	0.00	20.50	1	902	0.11%
2023/04/11	1	21.50	0	0.00	21.50	1	944	0.11%
2023/03/27	1	21.00	0	0.00	21.00	1	1,062	0.09%
2023/03/24	0	0.00	1.2	21.11	21.15	-1.2	1,101	-0.10%
2023/03/22	1	21.40	0	0.00	21.30	1	1,187	0.08%
2023/03/21	1	21.35	0	0.00	21.45	1	1,193	0.08%
2023/03/16	0	0.00	1	21.30	21.25	-1	1,260	-0.08%
2023/03/13	1	21.75	0	0.00	22.20	1	1,302	0.08%
2023/03/07	1	22.85	0	0.00	22.85	1	1,629	0.06%
2023/02/23	0	0.00	11	23.05	23.10	-11	1,590	-0.69%
2023/02/22	0	0.00	14	23.15	23.00	-14	1,585	-0.88%
2023/02/21	0	0.00	1	23.15	23.10	-1	1,583	-0.06%
2023/02/15	1	22.50	0	0.00	22.40	1	1,599	0.06%
2023/02/14	25	22.50	0	0.00	22.70	25	1,600	1.56%
2023/02/09	0.1	23.30	3	22.85	22.80	-2.9	1,576	-0.19%
2023/02/02	0	0.00	20	23.31	23.40	-20	1,511	-1.32%
2023/02/01	0	0.00	20	23.26	23.40	-20	1,475	-1.36%
2023/01/31	0	0.00	0.5	22.55	22.60	-0.5	1,426	-0.03%
2023/01/12	1	22.55	4	22.45	22.50	-3	1,368	-0.22%
2023/01/11	0	0.00	1	22.15	22.30	-1	1,352	-0.07%
2023/01/10	4	22.44	0	0.00	22.30	4	1,348	0.30%
2023/01/04	1	22.10	0	0.00	22.10	1	1,321	0.08%
2022/12/26	0	0.00	1	22.40	22.25	-1	1,268	-0.08%
2022/12/22	0	0.00	2	22.30	22.30	-2	1,263	-0.16%
2022/12/16	1	21.90	0	0.00	21.90	1	1,206	0.08%
2022/12/15	30	23.10	1	23.00	22.90	29	1,168	2.48%
2022/12/14	0	0.00	2	22.10	22.10	-2	1,082	-0.18%
2022/12/13	10	21.85	0	0.00	22.00	10	1,072	0.93%
2022/12/08	0	0.00	12.3	20.85	20.85	-12.3	979	-1.26%
2022/12/06	0	0.00	1	22.25	21.75	-1	959	-0.10%
2022/12/02	0	0.00	10	22.15	22.25	-10	919	-1.09%
2022/12/01	10	22.10	0	0.00	22.25	10	891	1.12%
2022/11/30	10	22.25	0	0.00	22.25	10	766	1.31%
2022/11/16	1	20.30	0	0.00	20.20	1	520	0.19%
2022/11/14	0	0.00	2	20.40	20.80	-2	498	-0.40%
2022/10/20	1	18.85	0	0.00	20.75	1	623	0.16%
2022/10/19	0	0.00	1.1	19.50	19.35	-1.1	618	-0.17%
2022/10/14	0.2	19.25	0	0.00	19.25	0.2	629	0.03%
2022/10/11	1	19.95	0	0.00	20.10	1	629	0.16%
2022/09/30	1	20.80	0	0.00	21.55	1	638	0.16%
2022/09/13	1	22.60	0	0.00	22.55	1	612	0.16%
2022/09/02	1	22.15	0	0.00	22.10	1	604	0.17%
2022/09/01	1	22.25	0	0.00	22.20	1	605	0.17%
2022/08/31	1	22.40	0	0.00	22.60	1	603	0.17%
2022/08/11	1	23.00	0	0.00	23.10	1	574	0.17%
2022/08/05	0.5	21.95	0	0.00	22.05	0.5	582	0.09%
2022/08/01	0	0.00	71	23.55	23.80	-71	611	-11.61%
2022/07/28	1	24.15	0	0.00	24.15	1	605	0.17%
2022/07/08	1	27.00	0	0.00	26.95	1	574	0.17%
2022/07/06	0	0.00	1	26.60	26.30	-1	582	-0.17%
2022/07/04	1	26.85	1.2	26.61	26.50	-0.2	594	-0.03%
2022/06/20	1	28.70	0	0.00	28.20	1	612	0.16%
2022/06/06	1	29.95	0	0.00	29.85	1	737	0.14%
2022/05/24	13	28.80	0	0.00	28.40	13	886	1.47%
2022/05/23	20	28.80	0	0.00	28.85	20	890	2.25%
2022/05/19	38	27.88	1	28.30	28.30	37	898	4.12%
2022/05/13	0	0.00	1	27.30	27.25	-1	894	-0.11%
2022/05/12	1	27.50	0	0.00	26.60	1	890	0.11%
2022/05/11	1	28.05	0	0.00	28.00	1	871	0.11%
2022/05/09	0	0.00	11	28.51	28.70	-11	858	-1.28%
2022/05/06	0	0.00	0.4	30.10	30.15	-0.4	841	-0.05%
2022/04/25	1	31.55	0	0.00	31.50	1	853	0.12%
2022/04/21	0	0.00	3	32.15	32.35	-3	853	-0.35%
2022/04/18	1	31.85	0	0.00	31.85	1	869	0.11%
2022/04/12	3	32.28	0	0.00	32.35	3	929	0.32%
2022/04/11	0	0.00	3	32.95	33.00	-3	927	-0.32%
2022/04/08	1	33.25	0	0.00	33.70	1	922	0.11%
2022/04/07	0	0.00	0.1	33.40	33.30	-0.1	928	-0.01%
2022/04/06	1	33.60	0	0.00	33.55	1	948	0.11%
2022/03/29	2	33.75	0	0.00	33.85	2	950	0.21%
2022/03/25	5	34.20	0	0.00	34.30	5	952	0.52%
2022/03/23	0	0.00	11	34.25	34.15	-11	944	-1.16%
2022/03/14	3	34.35	0	0.00	34.40	3	936	0.32%
2022/03/08	0	0.00	1	31.90	31.70	-1	897	-0.11%
2022/03/03	1	34.50	1	34.50	34.50	0	889	0.00%
2022/02/25	6	33.05	0	0.00	32.75	6	905	0.66%
2022/02/17	10	34.15	0	0.00	34.10	10	954	1.05%
2022/02/16	5	33.90	0	0.00	33.95	5	974	0.51%
2022/02/09	2	34.00	1	33.95	34.10	1	1,063	0.09%
2022/01/17	1	33.50	0	0.00	33.55	1	1,246	0.08%
2022/01/14	1	33.60	0	0.00	33.70	1	1,262	0.08%
2022/01/11	0.2	34.00	0	0.00	33.80	0.2	1,320	0.02%
2022/01/10	0.3	34.10	1	34.15	34.10	-0.7	1,341	-0.05%
2022/01/07	1	35.00	0	0.00	34.55	1	1,346	0.07%
2021/12/29	0.8	34.60	0	0.00	34.60	0.8	1,469	0.05%
2021/12/28	0	0.00	1	33.90	33.85	-1	1,495	-0.07%
2021/12/23	0	0.00	1.7	33.87	33.90	-1.7	1,682	-0.10%
2021/12/21	1	33.60	0	0.00	33.65	1	1,929	0.05%
2021/12/16	1	33.40	0	0.00	33.35	1	2,203	0.05%
2021/12/15	0	0.00	1	33.45	33.35	-1	2,231	-0.04%
2021/12/13	0	0.00	3.9	33.85	33.85	-3.9	2,479	-0.16%
2021/12/02	1	33.70	0	0.00	33.65	1	2,615	0.04%
2021/11/23	4	35.33	0	0.00	35.10	4	3,188	0.13%
2021/11/18	1	34.40	0	0.00	34.70	1	3,316	0.03%
2021/11/16	0	0.00	3.2	34.51	34.50	-3.2	3,357	-0.10%
2021/11/08	0	0.00	1	35.35	35.15	-1	3,452	-0.03%
2021/11/05	0	0.00	1	35.35	35.20	-1	3,478	-0.03%
2021/11/04	0	0.00	1	35.35	35.30	-1	3,491	-0.03%
2021/11/02	0	0.00	2	34.90	34.85	-2	3,627	-0.06%
2021/11/01	3	34.80	0	0.00	34.60	3	3,697	0.08%
2021/10/29	0	0.00	1	34.70	34.60	-1	3,703	-0.03%
2021/10/27	0	0.00	1	35.05	35.15	-1	3,710	-0.03%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/22	0	0.00	1	35.50	35.35	-1	3,761	-0.03%
2021/10/19	0	0.00	1	36.00	36.25	-1	3,804	-0.03%
2021/10/18	0	0.00	5	35.90	36.20	-5	3,832	-0.13%
2021/10/15	5	35.40	0	0.00	35.50	5	3,873	0.13%
2021/10/07	1	36.50	1.1	36.67	36.70	-0.1	4,052	0.00%
2021/10/05	1	35.30	4	34.70	36.10	-3	4,150	-0.07%
2021/10/04	1	36.55	0	0.00	35.60	1	4,155	0.02%
2021/10/01	5	37.92	0	0.00	37.30	5	4,171	0.12%
2021/09/29	1.2	39.55	3	40.15	39.05	-1.8	4,443	-0.04%
2021/09/28	3	39.98	0	0.00	40.25	3	4,589	0.07%
2021/09/27	1	40.05	3	40.75	40.05	-2	6,262	-0.03%
2021/09/24	0	0.00	2	38.70	38.70	-2	6,789	-0.03%
2021/09/22	0	0.00	1	37.60	37.20	-1	6,992	-0.01%
2021/09/17	0	0.00	2	38.33	38.30	-2	7,159	-0.03%
2021/09/16	5	39.32	7	38.51	38.55	-2	7,213	-0.03%
2021/09/15	3	37.75	4	37.65	37.55	-1	7,101	-0.01%
2021/09/13	1	37.30	0	0.00	37.35	1	7,382	0.01%
2021/09/08	3.5	36.23	5	36.80	35.90	-1.5	7,484	-0.02%
2021/09/06	3	36.87	0	0.00	36.50	3	7,650	0.04%
2021/09/02	9	38.89	0	0.00	38.25	9	7,636	0.12%
2021/08/31	0	0.00	11	45.29	45.30	-11	7,477	-0.15%
2021/08/30	1	44.25	0	0.00	44.45	1	7,440	0.01%
2021/08/27	0	0.00	4	44.50	44.50	-4	7,490	-0.05%
2021/08/26	0	0.00	6	43.84	44.10	-6	7,635	-0.08%
2021/08/24	0	0.00	1	42.45	42.95	-1	8,005	-0.01%
2021/08/20	1.1	40.75	0	0.00	40.40	1.1	8,158	0.01%
2021/08/19	4	41.68	1	41.05	40.80	3	8,214	0.04%
2021/08/18	3	40.15	2.1	41.44	41.80	1	8,301	0.01%
2021/08/17	2	40.90	0	0.00	40.80	2	8,566	0.02%
2021/08/16	1	41.55	0	0.00	41.55	1	8,631	0.01%
2021/08/12	0	0.00	2	43.20	43.75	-2	8,848	-0.02%
2021/08/11	1	43.15	0	0.00	42.95	1	8,954	0.01%
2021/08/10	0	0.00	2	43.65	43.60	-2	9,086	-0.02%
2021/08/09	3	44.55	1	44.55	44.55	2	9,176	0.02%
2021/08/05	5	44.29	11	44.23	44.45	-6	9,236	-0.06%
2021/08/04	1	43.55	0	0.00	43.60	1	9,358	0.01%
2021/08/02	0	0.00	5	43.13	43.55	-5	9,557	-0.05%
2021/07/27	0	0.00	65	43.56	43.55	-65	10,340	-0.63%
2021/07/26	0	0.00	5	44.05	44.00	-5	10,512	-0.05%
2021/07/22	10	43.60	0	0.00	43.25	10	10,715	0.09%
2021/07/21	11.1	43.20	10	43.20	43.25	1.1	10,798	0.01%
2021/07/20	1	44.30	0	0.00	44.20	1	10,879	0.01%
2021/07/16	10	44.96	0	0.00	44.85	10	11,507	0.09%
2021/07/15	4	45.39	2	44.25	45.25	2	11,722	0.02%
2021/07/14	2	44.00	1	44.10	43.90	1	12,111	0.01%
2021/07/13	11	44.80	8	44.34	44.30	3	12,726	0.02%
2021/07/09	1	44.80	2	44.90	44.65	-1	13,671	-0.01%
2021/07/08	2	45.20	0	0.00	45.10	2	13,983	0.01%
2021/07/07	25	45.09	1	45.45	45.05	24	14,448	0.17%
2021/07/06	5	45.75	0	0.00	45.95	5	14,783	0.03%
2021/07/05	41	47.17	9	46.44	46.05	32	14,956	0.21%
2021/07/02	62	49.05	36	50.06	45.80	26	14,776	0.18%
2021/07/01	0	0.00	10.2	46.53	47.95	-10.2	13,110	-0.08%
2021/06/30	2	43.45	0	0.00	43.60	2	12,576	0.02%
2021/06/29	8	43.10	10	43.32	43.30	-2	12,590	-0.02%
2021/06/28	8	43.88	0	0.00	44.00	8	12,482	0.06%
2021/06/24	0	0.00	7	42.26	42.30	-7	12,493	-0.06%
2021/06/23	6	41.80	0	0.00	41.00	6	12,553	0.05%
2021/06/22	4	41.45	5	42.20	41.30	-1	12,765	-0.01%
2021/06/21	0	0.00	1	41.25	41.30	-1	12,706	-0.01%
2021/06/18	5	42.05	0	0.00	42.10	5	12,841	0.04%
2021/06/17	1	42.70	1	42.65	42.85	0	12,901	0.00%
2021/06/15	1	41.90	0	0.00	42.00	1	12,942	0.01%
2021/06/11	0	0.00	2	42.28	42.25	-2	13,107	-0.02%
2021/06/07	0	0.00	1	43.65	43.50	-1	15,409	-0.01%
2021/06/03	0	0.00	8	43.75	44.25	-8	18,370	-0.04%
2021/06/02	3	43.90	5	43.28	42.95	-2	19,276	-0.01%
2021/06/01	0	0.00	1	41.65	41.65	-1	19,330	-0.01%
2021/05/31	26	42.14	20	41.16	41.35	6	19,651	0.03%
2021/05/27	0	0.00	1	40.00	40.20	-1	19,635	-0.01%
2021/05/25	3	41.45	0	0.00	41.05	3	19,722	0.02%
2021/05/24	5	38.93	0	0.00	39.00	5	19,639	0.03%
2021/05/21	2	39.00	5	37.50	39.00	-3	19,825	-0.02%
2021/05/19	0	0.00	1	37.50	37.55	-1	19,784	-0.01%
2021/05/18	2	36.00	1	36.05	37.20	1	20,055	0.00%
2021/05/17	4	34.94	2	35.80	34.75	2	20,042	0.01%
2021/05/14	3	39.28	1	38.85	38.50	2	19,952	0.01%
2021/05/13	4	38.13	3	38.65	38.65	1	19,892	0.01%
2021/05/12	2	40.55	4	40.03	39.55	-2	19,811	-0.01%
2021/05/11	17	42.28	2	43.35	41.95	15	19,654	0.08%
2021/05/10	3.2	43.69	2	44.05	44.10	1.2	19,588	0.01%
2021/05/07	16	42.79	14	42.73	43.50	2	19,564	0.01%
2021/05/06	1	45.30	1	44.40	44.75	0	19,289	0.00%
2021/05/05	5	45.86	5	45.87	45.05	0	19,100	0.00%
2021/05/04	17	45.91	6	45.18	44.50	11	19,092	0.06%
2021/05/03	26	48.92	15	48.50	47.95	11	19,034	0.06%
2021/04/29	0	0.00	6	48.48	49.20	-6	19,030	-0.03%
2021/04/28	0	0.00	11	47.98	47.95	-11	18,963	-0.06%
2021/04/27	5	47.83	15	48.48	48.50	-10	19,063	-0.05%
2021/04/26	0	0.00	7.3	48.13	48.40	-7.3	19,066	-0.04%
2021/04/23	7	47.50	9	47.77	47.15	-2	19,083	-0.01%
2021/04/22	18	50.34	13	49.93	48.80	5	19,032	0.03%
2021/04/21	27	48.93	23	49.92	49.90	4	18,678	0.02%
2021/04/20	17	50.08	23	50.49	49.65	-6	18,570	-0.03%
2021/04/19	29	53.16	26	53.03	52.40	3	18,325	0.02%
2021/04/16	13	48.43	36	49.10	50.00	-23	17,763	-0.13%
2021/04/15	1	46.65	1	47.70	46.10	0	17,245	0.00%
2021/04/14	8.5	45.51	7	45.54	45.05	1.5	17,195	0.01%
2021/04/13	45.2	49.04	39	47.83	46.30	6.2	17,161	0.04%
2021/04/12	68	46.18	57	47.84	48.60	11	16,923	0.06%
2021/04/09	5	43.90	14	44.28	44.20	-9	16,703	-0.05%
2021/04/08	5	43.35	1	43.25	43.35	4	16,842	0.02%
2021/04/07	3	42.83	0	0.00	42.95	3	17,517	0.02%
2021/04/06	4	42.78	3	42.98	43.15	1	17,898	0.01%
2021/03/31	1	43.15	0	0.00	43.15	1	18,518	0.01%
2021/03/30	10	43.25	8	43.15	43.05	2	18,956	0.01%
2021/03/29	97	43.46	150	42.78	42.85	-53	20,121	-0.26%	大賣/
2021/03/26	40	42.25	41	42.79	42.80	-1	20,874	0.00%
2021/03/25	239	43.09	244.4	42.01	42.00	-5.4	21,007	-0.03%	大買/大賣/
2021/03/24	171	42.40	207	42.36	42.35	-36	20,771	-0.17%	大買/大賣/
2021/03/23	104	42.64	110	42.45	42.45	-6	20,744	-0.03%	大買/大賣/
2021/03/22	52.4	41.82	76	41.65	41.95	-23.6	20,681	-0.11%
2021/03/19	118	42.19	140	41.77	41.75	-22	20,710	-0.11%	大買/大賣/
2021/03/18	87	42.00	108	42.40	42.45	-21	20,759	-0.10%	大賣/
2021/03/17	70	41.36	154	41.64	42.20	-84	20,780	-0.40%	大賣/
2021/03/16	110	42.33	110	42.05	41.50	0	21,092	0.00%	大買/大賣/
2021/03/15	71	44.08	190	43.89	43.55	-119	20,709	-0.57%	大賣/鉅額交易
2021/03/12	100	43.32	103	43.98	44.05	-3	20,462	-0.01%	大賣/
2021/03/11	142	43.16	29	42.72	42.80	113	20,261	0.56%	大買/鉅額交易
2021/03/10	337	41.32	60	41.85	42.80	277	19,780	1.40%	大買/鉅額交易
2021/03/09	34	39.86	9	40.86	40.05	25	18,868	0.13%
2021/03/08	21	38.28	29	38.83	39.15	-8	16,896	-0.05%
2021/03/05	6	36.39	10	35.85	35.60	-4	15,950	-0.03%
2021/03/04	10	36.10	8	35.69	35.75	2	15,661	0.01%
2021/03/03	0	0.00	1	34.80	34.85	-1	15,419	-0.01%
2021/03/02	0	0.00	1	34.75	34.00	-1	15,463	-0.01%
2021/02/26	1	34.80	1	34.85	34.85	0	15,726	0.00%
2021/02/24	6	35.08	0	0.00	34.25	6	16,025	0.04%
2021/02/23	0	0.00	1	35.30	35.15	-1	15,947	-0.01%
2021/02/22	1	34.36	10	34.35	34.55	-9	15,792	-0.06%
2021/02/19	0	0.00	1	34.50	34.55	-1	15,855	-0.01%
2021/02/18	17	34.23	1	34.80	34.70	16	16,013	0.10%
2021/02/17	10	32.10	13	32.27	32.15	-3	16,180	-0.02%
2021/02/05	2	30.80	0	0.00	30.85	2	16,182	0.01%
2021/02/03	1	30.70	1	31.10	31.15	0	16,650	0.00%
2021/02/02	0	0.00	2	30.70	31.15	-2	16,994	-0.01%
2021/02/01	0	0.00	0.1	30.50	30.50	-0.1	17,210	0.00%
2021/01/25	6	31.78	0	0.00	31.95	6	19,041	0.03%
2021/01/22	10	29.95	12	31.28	31.35	-2	19,237	-0.01%
2021/01/20	5	29.65	0	0.00	29.50	5	20,497	0.02%
2021/01/19	1	31.85	0.1	31.80	31.15	0.9	21,554	0.00%
2021/01/18	3	30.92	3	31.27	31.10	0	21,810	0.00%
2021/01/15	7	32.31	4	32.61	31.80	3	21,866	0.01%
2021/01/14	1	33.20	5	33.15	33.25	-4	21,935	-0.02%
2021/01/12	11	33.42	0	0.00	33.35	11	22,187	0.05%
2021/01/11	3	34.67	1	34.65	34.60	2	22,140	0.01%
2021/01/08	5	34.50	0	0.00	34.25	5	22,440	0.02%
2021/01/07	0	0.00	5	35.60	35.30	-5	22,733	-0.02%
2021/01/06	12	35.43	1	36.05	35.65	11	23,222	0.05%
2021/01/05	1	37.50	10	38.58	37.50	-9	23,857	-0.04%
2021/01/04	0	0.00	2	38.78	38.65	-2	23,689	-0.01%
2020/12/31	11	38.23	21	38.05	38.95	-10	23,450	-0.04%
2020/12/30	15	37.88	7	38.18	37.25	8	23,107	0.03%
2020/12/29	11	37.47	5	37.20	36.45	6	22,535	0.03%
2020/12/28	5	36.62	1	36.95	36.35	4	22,158	0.02%
2020/12/25	32	35.04	37	35.47	36.35	-5	21,785	-0.02%
2020/12/24	15	33.71	25	34.39	35.15	-10	21,474	-0.05%
2020/12/23	56	34.66	46	34.77	33.45	10	21,076	0.05%
2020/12/22	4	34.13	9.5	36.00	34.50	-5.5	20,146	-0.03%
2020/12/21	1	32.90	16	32.97	32.85	-15	19,372	-0.08%
2020/12/18	0	0.00	1	32.70	32.10	-1	19,262	-0.01%
2020/12/17	0	0.00	1	32.50	32.45	-1	19,375	-0.01%
2020/12/16	0	0.00	7	32.21	32.40	-7	19,657	-0.04%
2020/12/15	5	31.66	4	31.94	31.75	1	19,818	0.01%
2020/12/14	1	32.40	3	32.35	32.30	-2	20,338	-0.01%
2020/12/11	1	31.50	6	31.48	31.60	-5	20,449	-0.02%
2020/12/10	11	33.55	1	33.00	32.15	10	20,635	0.05%
2020/12/09	0	0.00	13	32.08	32.15	-13	20,586	-0.06%
2020/12/08	12.5	33.00	1.2	32.62	32.55	11.3	21,037	0.05%
2020/12/07	11.5	33.14	3	32.63	32.70	8.5	21,583	0.04%
2020/12/04	14	32.24	10	33.40	33.50	4	22,154	0.02%
2020/12/03	0	0.00	1	31.60	31.25	-1	22,303	0.00%
2020/12/02	5	31.70	0	0.00	31.40	5	22,228	0.02%
2020/12/01	0	0.00	1	32.55	32.20	-1	22,176	0.00%
2020/11/30	10	32.90	20	32.88	32.65	-10	22,216	-0.05%
2020/11/27	0	0.00	16	32.58	32.30	-16	22,515	-0.07%
2020/11/26	2	32.88	6	32.70	32.55	-4	22,535	-0.02%
2020/11/25	0	0.00	6	33.08	32.45	-6	22,549	-0.03%
2020/11/23	0	0.00	11	31.45	32.20	-11	22,259	-0.05%
2020/11/20	2	30.50	0	0.00	30.90	2	22,041	0.01%
2020/11/19	1	31.00	0	0.00	30.40	1	22,566	0.00%
2020/11/18	2	30.50	0	0.00	31.00	2	22,779	0.01%
2020/11/17	3	29.55	6.3	29.52	30.20	-3.3	22,730	-0.01%
2020/11/16	18.3	29.61	58	30.53	29.75	-39.7	22,701	-0.17%
2020/11/13	1	31.50	0	0.00	31.20	1	22,305	0.00%
2020/11/12	1	30.55	2	30.75	30.95	-1	22,659	0.00%
2020/11/11	16	31.43	5	31.80	31.80	11	22,773	0.05%
2020/11/10	7	31.43	2	31.75	30.90	5	22,724	0.02%
2020/11/09	4	31.24	1	31.10	31.25	3	22,511	0.01%
2020/11/06	1	31.40	3	31.30	31.35	-2	22,379	-0.01%
2020/11/05	21	32.07	3	31.85	31.75	18	22,172	0.08%
2020/11/04	6	33.96	1	33.75	33.10	5	22,075	0.02%
2020/11/03	1	33.70	1	33.45	33.60	0	21,318	0.00%
2020/11/02	10	32.80	1	31.80	31.60	9	21,087	0.04%
2020/10/30	27	33.47	1	32.80	32.50	26	20,961	0.12%
2020/10/29	28	33.14	2	33.35	33.85	26	20,766	0.13%
2020/10/28	14	34.81	19	34.59	33.20	-5	20,324	-0.02%
2020/10/27	75	34.34	122	34.18	34.65	-47	19,278	-0.24%	大賣/
2020/10/26	4	31.40	2	31.25	31.50	2	18,207	0.01%
2020/10/23	45	31.10	12	31.09	30.90	33	17,997	0.18%
2020/10/22	5	30.92	2	30.60	30.45	3	17,960	0.02%
2020/10/21	70	30.29	51	30.91	30.95	19	17,730	0.11%
2020/10/20	2	30.58	1	30.90	30.45	1	17,517	0.01%
2020/10/19	10	31.40	71	30.47	31.45	-61	17,430	-0.35%
2020/10/16	1	32.00	50	30.90	30.10	-49	17,344	-0.28%
2020/10/15	10	31.47	20	31.34	30.90	-10	17,050	-0.06%
2020/10/14	78	30.89	29	31.39	31.95	49	16,593	0.30%
2020/10/13	5	29.39	31	30.42	29.55	-26	15,906	-0.16%
2020/10/08	2	27.28	0	0.00	27.20	2	14,904	0.01%
2020/10/06	1	28.75	12	28.33	28.40	-11	14,839	-0.07%
2020/10/05	1	27.10	1	27.10	27.05	0	14,703	0.00%
2020/09/30	1	26.20	0	0.00	26.55	1	14,791	0.01%
2020/09/29	3	26.65	0	0.00	26.45	3	15,216	0.02%
2020/09/28	5	27.45	1	27.40	27.50	4	15,472	0.03%
2020/09/25	2	27.10	0	0.00	26.40	2	15,419	0.01%
2020/09/24	10	27.45	1	28.00	27.70	9	15,135	0.06%
2020/09/23	12	29.10	8	28.34	28.30	4	15,035	0.03%
2020/09/22	66	28.59	21	28.82	29.10	45	14,885	0.30%
2020/09/21	8	29.51	0	0.00	29.10	8	14,664	0.05%
2020/09/18	20	31.36	11	30.80	31.00	9	14,332	0.06%
2020/09/17	10	31.30	25	32.18	31.95	-15	14,149	-0.11%
2020/09/16	40	30.76	45	30.46	30.40	-5	13,759	-0.04%
2020/09/15	7	30.25	24	30.54	31.15	-17	13,807	-0.12%
2020/09/14	29	29.28	44	28.79	29.30	-15	13,517	-0.11%
2020/09/11	25	30.06	36	29.61	29.30	-11	13,107	-0.08%
2020/09/10	15	31.01	15	31.11	31.50	0	12,607	0.00%
2020/09/09	10	30.76	6	28.58	30.55	4	12,076	0.03%
2020/09/08	2	28.13	3	28.53	28.60	-1	11,180	-0.01%
2020/09/07	0	0.00	0.3	26.00	26.00	-0.3	10,581	0.00%
2020/09/04	5	23.60	10	23.63	23.65	-5	10,684	-0.05%
2020/09/03	5	23.36	0	0.00	23.65	5	10,662	0.05%
2020/09/02	2	23.80	4	23.50	23.45	-2	10,625	-0.02%
2020/08/31	51	22.49	0	0.00	22.40	51	10,346	0.49%
2020/08/28	0	0.00	1	22.50	21.85	-1	10,377	-0.01%
2020/08/27	0	0.00	1	22.45	21.80	-1	10,482	-0.01%
2020/08/26	4	21.74	1	21.75	21.75	3	10,515	0.03%
2020/08/25	2	22.70	3	22.32	22.10	-1	10,587	-0.01%
2020/08/24	2	21.90	10	21.80	22.00	-8	10,187	-0.08%
2020/08/20	0	0.00	1	20.15	20.00	-1	9,935	-0.01%
2020/08/19	1	20.55	1	20.35	20.65	0	9,834	0.00%
2020/08/18	17	21.39	15	21.15	21.00	2	10,016	0.02%
2020/08/17	7	20.08	11	19.92	20.60	-4	9,613	-0.04%
2020/08/14	0.3	18.65	0	0.00	18.75	0.3	9,405	0.00%
2020/08/13	2	19.23	2	18.45	18.45	0	9,558	0.00%
2020/08/12	1	18.80	0	0.00	18.75	1	9,652	0.01%
2020/08/11	0	0.00	11	18.42	18.25	-11	9,587	-0.11%
2020/08/10	1	18.15	1	18.30	18.10	0	9,579	0.00%
2020/08/06	0	0.00	2	17.20	17.20	-2	9,341	-0.02%
2020/08/05	0	0.00	19	16.83	16.95	-19	9,189	-0.21%
2020/07/22	49	16.26	0	0.00	16.20	49	8,190	0.60%
2020/07/21	0	0.00	5	16.29	16.40	-5	8,117	-0.06%
2020/07/20	0	0.00	2	15.85	15.80	-2	7,976	-0.03%
2020/07/17	5	16.00	2	16.50	15.80	3	7,922	0.04%
2020/07/16	0	0.00	7	16.15	16.15	-7	7,821	-0.09%
2020/07/15	0	0.00	2	16.20	15.80	-2	7,769	-0.03%
2020/07/14	0	0.00	2	16.10	15.75	-2	7,710	-0.03%
2020/07/13	2	16.15	3	16.15	16.25	-1	7,662	-0.01%
2020/07/10	1	15.65	21	15.32	15.30	-20	7,553	-0.26%
2020/07/09	6	15.98	2	16.05	15.75	4	7,460	0.05%
2020/07/08	10	16.80	2	16.75	16.60	8	7,293	0.11%
2020/07/07	2	16.30	23	16.38	16.60	-21	6,812	-0.31%
2020/07/06	0	0.00	10	15.20	15.10	-10	6,426	-0.16%
2020/07/03	0	0.00	1	14.85	14.80	-1	6,343	-0.02%
2020/07/02	0	0.00	3	14.75	14.85	-3	6,284	-0.05%
2020/07/01	0	0.00	1	14.50	14.50	-1	6,205	-0.02%
2020/06/24	0	0.00	8	14.43	14.70	-8	6,128	-0.13%
2020/06/23	19	14.73	1	15.40	14.60	18	6,037	0.30%
2020/06/22	10	14.70	2	15.65	15.65	8	5,756	0.14%
2020/06/17	7	14.89	0	0.00	14.95	7	5,335	0.13%
2020/06/16	2	14.55	0	0.00	15.00	2	5,299	0.04%
2020/06/15	6	14.49	0	0.00	14.30	6	5,135	0.12%
2020/06/12	1	14.50	5	14.30	14.55	-4	5,064	-0.08%
2020/06/11	3	14.57	0	0.00	14.50	3	4,968	0.06%
2020/06/10	2	14.68	1	14.55	14.90	1	4,834	0.02%
2020/06/09	3	14.92	0	0.00	14.55	3	4,786	0.06%
2020/06/08	8	15.13	3	15.13	15.10	5	4,639	0.11%
2020/06/05	3	15.13	0	0.00	15.30	3	4,480	0.07%
2020/06/04	11	15.29	1	14.55	14.60	10	4,284	0.23%
2020/06/02	0	0.00	11	14.30	14.00	-11	3,795	-0.29%
2020/06/01	1	13.65	1	13.85	13.90	0	3,625	0.00%
2020/05/29	1	13.45	4	13.40	13.85	-3	3,439	-0.09%
2020/05/28	0	0.00	4	13.13	13.40	-4	3,164	-0.13%
2020/05/27	0	0.00	1	12.60	12.55	-1	2,975	-0.03%
2020/05/26	2	12.60	22	12.83	12.85	-20	2,919	-0.68%
2020/05/25	22	13.10	2	12.75	12.75	20	2,767	0.72%
2020/05/22	0	0.00	8	12.35	12.35	-8	2,415	-0.33%
2020/05/21	1	12.45	31	12.22	12.35	-30	2,298	-1.31%
2020/05/20	13	12.12	13	11.92	12.30	0	2,124	0.00%
2020/05/19	25	11.58	10	11.60	11.65	15	1,713	0.88%
2020/05/18	11	10.68	0	0.00	10.60	11	1,430	0.77%
2020/05/15	0	0.00	2	10.75	10.80	-2	1,354	-0.15%
2020/04/15	0	0.00	15	9.21	9.17	-15	1,001	-1.50%
2020/04/06	0	0.00	22	8.35	8.39	-22	1,061	-2.07%
2020/03/31	0	0.00	1	8.17	8.15	-1	1,062	-0.09%
2020/03/26	0	0.00	1	7.82	7.82	-1	1,053	-0.09%
2020/03/20	23	6.86	0	0.00	7.14	23	1,081	2.13%
2020/03/19	6	7.03	0	0.00	6.92	6	1,041	0.58%
2020/03/18	10	7.75	0	0.00	7.66	10	1,030	0.97%
2020/03/13	10	8.05	0	0.00	8.31	10	1,001	1.00%
2020/03/06	2	9.62	0	0.00	9.62	2	932	0.21%
2020/02/27	2	9.41	1	9.45	9.35	1	928	0.11%
2020/02/06	1	9.95	0	0.00	9.99	1	995	0.10%
2020/01/30	0	0.00	3	10.10	9.98	-3	963	-0.31%
2020/01/16	10	10.90	0	0.00	10.85	10	937	1.07%
2020/01/10	0	0.00	10	10.90	10.90	-10	986	-1.01%
2020/01/06	12	11.70	64	11.88	11.55	-52	955	-5.44%
2019/12/03	10	10.75	0	0.00	10.70	10	1,933	0.52%
2019/12/02	10	10.75	0	10.70	10.70	10	1,958	0.51%
2019/11/29	0	0.00	0	10.75	10.80	0	1,963	0.00%
2019/11/21	0	0.00	3	11.00	10.85	-3	2,017	-0.15%
2019/11/19	0	0.00	1	10.90	10.80	-1	2,044	-0.05%
2019/11/13	0	0.00	0.3	11.25	11.25	-0.3	2,052	-0.01%
2019/11/06	2	11.40	0	0.00	11.40	2	2,086	0.10%
2019/11/05	60	11.55	25	11.60	11.45	35	2,078	1.68%
2019/11/04	25	11.50	0	0.00	11.55	25	2,067	1.21%
2019/10/17	1	11.15	0	0.00	11.15	1	2,035	0.05%
2019/09/24	2	11.35	0	0.00	11.50	2	1,984	0.10%
2019/09/23	3	11.68	0	0.00	11.65	3	1,933	0.16%
2019/09/20	11	11.80	0	0.00	11.90	11	1,891	0.58%
2019/09/19	1	11.95	1	11.95	11.95	0	1,839	0.00%
2019/09/18	2	12.35	2	12.18	12.35	0	1,765	0.00%
2019/09/17	0	0.00	1	11.90	12.00	-1	1,591	-0.06%
2019/09/16	20	12.15	40	11.76	12.15	-20	1,471	-1.36%
2019/09/12	30	11.05	0	0.00	11.05	30	1,056	2.84%
2019/09/05	2	11.15	0	0.00	11.05	2	974	0.21%
2019/09/03	0	0.00	5	10.96	11.00	-5	933	-0.54%
2019/09/02	3	10.80	0	0.00	10.90	3	932	0.32%
2019/08/29	0	0.00	1	10.60	10.55	-1	888	-0.11%
2019/08/28	0	0.00	1	10.50	10.50	-1	892	-0.11%
2019/08/26	1	10.45	0.6	10.55	10.55	0.4	902	0.04%
2019/08/23	3	10.73	0	0.00	10.75	3	892	0.34%
2019/08/16	1	10.70	0	0.00	10.70	1	1,005	0.10%
2019/08/07	1	9.94	0	0.00	9.94	1	1,372	0.07%
2019/08/02	0	0.00	1	10.25	10.25	-1	1,370	-0.07%
2019/07/30	0	0.00	2	10.30	10.50	-2	1,374	-0.15%
2019/07/26	1	10.20	0	0.00	10.25	1	1,374	0.07%
2019/07/17	2	10.80	0	0.00	10.75	2	1,349	0.15%
2019/07/02	0	0.00	1	10.75	10.75	-1	1,394	-0.07%
2019/06/24	0	0.00	15	10.55	10.70	-15	1,384	-1.08%
2019/06/14	1	10.30	0	0.00	10.30	1	1,390	0.07%
2019/05/29	0	0.00	10	10.55	10.60	-10	1,391	-0.72%
2019/05/24	0	0.00	6	11.20	11.20	-6	1,272	-0.47%
2019/05/23	0	0.00	1	11.00	11.25	-1	1,265	-0.08%
2019/05/20	6	10.65	0	0.00	11.05	6	1,158	0.52%
2019/05/16	2	10.75	10	10.70	10.80	-8	1,060	-0.75%
2019/05/09	1	9.91	0	0.00	9.91	1	872	0.11%
2019/05/07	0	0.00	30	10.15	10.15	-30	857	-3.50%
2019/04/26	0	0.00	3	10.35	10.35	-3	848	-0.35%
2019/04/09	13	10.56	1	10.75	10.85	12	780	1.54%
2019/03/26	10	10.35	0	0.00	10.35	10	758	1.32%
2019/03/21	0	10.45	0	0.00	10.50	0	751	0.00%
2019/03/20	10.5	10.31	30	10.45	10.45	-19.5	752	-2.59%
2019/03/12	5	10.21	0	0.00	10.20	5	796	0.63%
2019/03/08	20	10.05	1	10.00	10.10	19	871	2.18%
2019/03/07	5	10.15	0	0.00	10.10	5	870	0.57%
2019/03/06	20	10.40	0	0.00	10.35	20	861	2.32%
2019/01/09	10	9.82	10	9.90	9.91	0	1,221	0.00%
2018/12/07	0	0.00	5	10.70	10.70	-5	1,755	-0.28%
2018/12/03	30	10.75	30	10.85	10.90	0	1,715	0.00%
2018/10/18	10	11.20	0	0.00	11.15	10	2,198	0.45%
2018/10/11	10	11.90	4	12.20	11.90	6	2,143	0.28%
2018/10/05	1	13.75	0	0.00	13.60	1	2,115	0.05%
2018/10/02	0.4	14.65	0	0.00	14.70	0.4	2,085	0.02%
2018/09/25	0	0.00	26	14.95	14.60	-26	2,074	-1.25%
2018/09/21	10	14.25	10	14.43	14.45	0	1,969	0.00%
2018/09/13	25	13.85	0	0.00	13.90	25	2,083	1.20%
2018/09/07	1	13.50	0	0.00	13.45	1	2,176	0.05%
2018/08/24	1	14.00	0	0.00	14.30	1	2,559	0.04%
2018/08/14	0	0.00	10	15.15	15.30	-10	4,084	-0.24%
2018/08/07	0.5	14.45	0	0.00	14.50	0.5	4,583	0.01%
2018/08/06	1	14.00	0	0.00	14.10	1	4,617	0.02%
2018/07/31	10	14.50	0	0.00	14.55	10	4,978	0.20%
2018/07/17	2	14.55	10	14.70	14.50	-8	5,096	-0.16%
2018/07/06	5	14.75	5	14.90	14.75	0	5,393	0.00%
2018/07/05	9	15.35	0	0.00	14.80	9	5,390	0.17%
2018/07/03	10	15.50	0	0.00	15.20	10	5,400	0.19%
2018/06/29	0.4	15.75	10	15.80	15.80	-9.6	5,306	-0.18%
2018/06/28	14	15.40	24	15.69	15.25	-10	5,261	-0.19%
2018/06/15	10	15.90	0	0.00	15.70	10	5,048	0.20%
2018/06/11	15	15.90	0	0.00	15.80	15	4,903	0.31%
2018/06/08	0.5	16.20	0	0.00	16.15	0.5	4,868	0.01%
2018/06/07	10	16.35	0	0.00	16.35	10	4,923	0.20%
2018/06/06	0	0.00	1	16.35	16.35	-1	4,912	-0.02%
2018/06/05	1	16.00	0	0.00	16.05	1	5,007	0.02%
2018/06/04	5	16.60	5	16.50	16.55	0	4,954	0.00%
2018/05/28	11	16.94	16	16.98	17.00	-5	4,667	-0.11%
2018/05/24	7	17.59	36	17.59	17.50	-29	4,428	-0.65%
2018/05/23	1	16.30	88.3	16.48	17.20	-87.3	3,961	-2.20%
2018/05/22	20	16.15	0	0.00	15.65	20	3,392	0.59%
2018/05/21	4	15.83	14	15.71	15.85	-10	3,215	-0.31%
2018/05/18	50	15.65	0	0.00	15.30	50	3,075	1.63%
2018/05/17	1	14.85	0	0.00	14.85	1	2,781	0.04%
2018/05/16	32	14.57	20	14.61	14.75	12	2,686	0.45%
2018/05/15	0	0.00	8	14.40	13.80	-8	2,570	-0.31%
2018/05/11	0	0.00	10	13.95	13.95	-10	2,546	-0.39%
2018/05/10	7	13.93	12	13.99	13.95	-5	2,517	-0.20%
2018/05/08	10.5	13.31	0	0.00	13.60	10.5	2,339	0.45%
2018/04/30	15	12.45	0	0.00	12.50	15	2,504	0.60%
2018/04/24	10	12.35	0	0.00	12.35	10	2,678	0.37%
2018/04/23	0	0.00	10	13.10	12.80	-10	2,665	-0.38%
2018/04/20	2	12.80	17.5	13.24	13.20	-15.5	2,674	-0.58%
2018/04/19	2	12.85	0	0.00	12.80	2	2,630	0.08%
2018/04/18	0	0.00	20	12.60	12.50	-20	2,610	-0.77%
2018/04/16	0	0.00	10.5	13.00	12.95	-10.5	2,672	-0.39%
2018/04/13	0	0.00	20	12.45	12.50	-20	2,613	-0.77%
2018/04/12	20	12.50	0	0.00	12.50	20	2,624	0.76%
2018/04/09	4.5	12.19	4	11.85	12.20	0.5	2,866	0.02%
2018/03/31	0	0.00	5	11.70	11.75	-5	3,434	-0.15%
2018/03/26	5	11.40	0	0.00	11.45	5	4,243	0.12%
2018/03/23	10	11.30	0	0.00	11.45	10	4,272	0.23%
2018/03/19	20	11.95	0	0.00	11.95	20	4,469	0.45%
2018/03/13	1	12.20	50	12.28	12.25	-49	5,044	-0.97%
2018/03/12	60	11.82	25	11.80	11.70	35	5,081	0.69%
2018/03/09	10	11.90	0	0.00	11.70	10	5,147	0.19%
2018/03/02	10	13.10	0	0.00	13.10	10	6,008	0.17%
2018/02/07	10	12.75	0	0.00	12.70	10	6,354	0.16%
2018/02/06	0	0.00	1	12.25	12.25	-1	6,514	-0.02%
2018/02/05	20	13.65	1	13.35	13.60	19	6,573	0.29%
2018/02/02	0	0.00	10	13.64	13.75	-10	6,623	-0.15%
2018/01/26	0	0.00	3	14.45	14.60	-3	6,523	-0.05%
2018/01/25	13.7	14.12	2	14.05	14.20	11.7	6,373	0.18%
2018/01/24	0.4	13.75	0	0.00	13.75	0.4	6,316	0.01%
2018/01/15	2	14.55	2	14.85	14.50	0	6,042	0.00%
2018/01/10	80	15.10	0	0.00	15.20	80	5,919	1.35%
2018/01/09	0	0.00	3	15.25	15.30	-3	5,880	-0.05%
2018/01/08	3	15.30	0	0.00	15.10	3	5,839	0.05%
2018/01/05	0	0.00	80	15.26	15.25	-80	5,820	-1.37%
2018/01/04	0	0.00	5	15.15	15.20	-5	5,797	-0.09%