台達化 (1309)-第一金-員林券商分點個股進出

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
15.40
漲跌
▲0.15
漲幅
+0.98%
成交量
348張
產業
上市塑膠類股▼0.42%
519人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達化 (1309)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/06/04	0.1	15.50	0	0.00	15.40	0.1	746	0.01%
2024/06/03	0	0.00	1	15.60	15.65	-1	745	-0.13%
2024/05/28	0	0.00	1	15.80	15.85	-1	730	-0.14%
2024/05/22	0	0.00	2	16.05	15.95	-2	714	-0.28%
2024/05/10	0	0.00	0.1	15.25	15.25	-0.1	650	-0.01%
2024/05/08	0.1	15.05	0	0.00	15.05	0.1	652	0.01%
2024/04/30	0	0.00	0.2	15.60	15.40	-0.2	695	-0.03%
2024/04/29	0	0.00	0.2	15.50	15.60	-0.2	694	-0.03%
2024/04/18	0	0.00	1.1	15.26	15.35	-1.1	708	-0.15%
2024/04/17	0	0.00	10	15.30	15.30	-10	709	-1.41%
2024/04/15	0	0.00	14.4	15.99	15.80	-14.4	707	-2.04%
2024/03/26	0	0.00	4	15.50	15.60	-4	693	-0.58%
2024/03/20	0	0.00	7	15.12	15.15	-7	700	-1.00%
2024/03/19	0	0.00	4	15.51	15.50	-4	692	-0.58%
2024/03/18	0.4	15.25	0	0.00	15.25	0.4	686	0.06%
2024/03/14	0	0.00	6	15.57	15.50	-6	674	-0.89%
2024/03/12	5	15.65	0	0.00	15.75	5	667	0.75%
2024/03/06	0	0.00	5	16.50	16.25	-5	640	-0.78%
2024/03/04	0	0.00	0.5	16.45	16.35	-0.5	635	-0.08%
2024/01/29	1	16.90	0	0.00	16.90	1	530	0.19%
2024/01/18	0	0.00	0.1	15.30	15.00	-0.1	454	-0.02%
2024/01/17	0.1	15.50	0	0.00	15.30	0.1	436	0.01%
2024/01/16	0.1	15.95	0	0.00	15.75	0.1	421	0.01%
2024/01/12	0.1	16.15	0	0.00	16.10	0.1	404	0.02%
2024/01/11	0.1	16.25	0	0.00	16.15	0.1	417	0.02%
2024/01/03	0	0.00	1	16.35	16.40	-1	477	-0.21%
2023/12/19	0	0.00	1	16.80	16.70	-1	433	-0.23%
2023/12/12	0	0.00	1.1	16.80	16.55	-1.1	402	-0.26%
2023/12/11	0	0.00	0	17.00	16.70	0	399	0.00%
2023/12/05	0	0.00	2	17.30	17.25	-2	420	-0.48%
2023/11/22	0	0.00	0.3	17.40	17.45	-0.3	417	-0.07%
2023/11/21	0	0.00	2	17.28	17.25	-2	417	-0.48%
2023/11/16	1	17.00	0	0.00	17.10	1	427	0.23%
2023/10/26	0	16.80	0	0.00	16.75	0	578	0.00%
2023/10/19	2	17.00	0	0.00	17.15	2	600	0.34%
2023/10/16	0	0.00	1	17.55	17.55	-1	546	-0.18%
2023/09/15	1	18.20	0	0.00	18.10	1	646	0.15%
2023/09/04	0	0.00	0	17.75	17.85	0	638	0.00%
2023/08/25	0.1	17.00	0	0.00	17.15	0.1	652	0.01%
2023/08/21	0	17.35	0	0.00	17.20	0	651	0.00%
2023/08/17	1.1	16.66	1	17.15	17.30	0.1	649	0.01%
2023/08/16	0.1	17.25	0	0.00	17.10	0.1	644	0.01%
2023/08/15	0.1	18.00	0	0.00	17.85	0.1	627	0.01%
2023/08/14	0.1	18.70	0	0.00	18.35	0.1	609	0.02%
2023/08/09	0	0.00	7	19.68	19.50	-7	600	-1.17%
2023/08/04	2	20.08	0	0.00	19.95	2	591	0.34%
2023/08/02	1	20.60	1	20.75	20.30	0	578	0.00%
2023/08/01	0	0.00	5	20.26	20.30	-5	531	-0.94%
2023/07/31	0	0.00	6	20.10	20.05	-6	528	-1.14%
2023/07/25	2	19.55	30	19.55	19.70	-28	512	-5.47%
2023/07/21	0	0.00	6	20.09	19.90	-6	520	-1.15%
2023/07/17	1	19.40	10	19.40	19.45	-9	500	-1.80%
2023/07/07	0	0.00	1	19.60	19.65	-1	502	-0.20%
2023/07/04	2	20.35	0	0.00	20.25	2	479	0.42%
2023/07/03	3	20.35	20	20.35	20.35	-17	482	-3.53%
2023/06/28	5	20.35	0	0.00	20.25	5	482	1.04%
2023/06/16	10	20.40	0	0.00	20.40	10	512	1.95%
2023/06/05	5	20.30	0	0.00	20.35	5	584	0.86%
2023/05/30	0	0.00	5	20.00	19.95	-5	630	-0.79%
2023/05/17	0	0.00	2	20.00	20.15	-2	692	-0.29%
2023/05/12	5	19.66	0	0.00	19.60	5	715	0.70%
2023/05/11	5	19.66	0	0.00	19.60	5	728	0.69%
2023/05/05	10	20.13	0	0.00	20.05	10	765	1.31%
2023/04/27	0	0.00	0	21.05	21.20	0	871	0.00%
2023/04/26	0	20.50	0	0.00	20.70	0	872	0.00%
2023/04/24	0	0.00	5	20.65	20.60	-5	901	-0.55%
2023/04/18	0	0.00	3	21.30	21.10	-3	914	-0.33%
2023/03/30	0	0.00	1	21.25	21.25	-1	1,012	-0.10%
2023/03/16	5	21.40	0	0.00	21.25	5	1,260	0.40%
2023/03/10	1	22.60	0	0.00	22.45	1	1,319	0.08%
2023/03/07	0	0.00	0	22.95	22.85	0	1,629	0.00%
2023/03/06	0	0.00	1	23.20	23.20	-1	1,626	-0.06%
2023/03/01	1	22.60	0	0.00	22.60	1	1,598	0.06%
2023/02/20	5	23.00	1	23.10	23.15	4	1,592	0.25%
2023/02/10	11	22.60	0	0.00	22.30	11	1,596	0.69%
2023/02/06	0	0.00	1	23.35	23.35	-1	1,542	-0.06%
2023/02/01	0	0.00	2	23.40	23.40	-2	1,475	-0.14%
2023/01/30	10	21.90	0	0.00	22.05	10	1,402	0.71%
2023/01/12	20	22.35	0	0.00	22.50	20	1,368	1.46%
2023/01/04	0	0.00	1.8	22.33	22.10	-1.8	1,321	-0.13%
2022/12/30	0	0.00	3	22.50	22.40	-3	1,318	-0.23%
2022/12/22	0	0.00	1	22.00	22.30	-1	1,263	-0.08%
2022/12/19	0	0.00	9	21.97	22.10	-9	1,225	-0.73%
2022/12/09	0	0.00	1	22.40	22.05	-1	1,040	-0.10%
2022/12/06	0	0.00	1	22.00	21.75	-1	959	-0.10%
2022/12/01	10	22.04	9	22.06	22.25	1	891	0.11%
2022/11/30	6	22.17	17	21.57	22.25	-11	766	-1.44%
2022/11/28	5	19.75	0	0.00	19.90	5	547	0.91%
2022/11/23	3	19.75	0	0.00	19.80	3	525	0.57%
2022/11/22	5	19.85	0	0.00	19.75	5	525	0.95%
2022/11/14	6	20.80	9	20.80	20.80	-3	498	-0.60%
2022/11/07	0	0.00	0.5	20.15	20.15	-0.5	479	-0.10%
2022/10/17	5	18.80	0	0.00	19.10	5	625	0.80%
2022/10/14	5	19.40	1	19.45	19.25	4	629	0.64%
2022/10/13	7	19.78	0	0.00	18.80	7	631	1.11%
2022/10/11	0	20.00	1	19.95	20.10	-1	629	-0.16%
2022/10/07	1	20.75	0	0.00	20.65	1	624	0.16%
2022/10/04	0	0.00	1	21.55	21.55	-1	640	-0.16%
2022/09/30	0	0.00	1	21.65	21.55	-1	638	-0.16%
2022/09/29	4	21.25	9	21.44	21.20	-5	630	-0.79%
2022/09/26	1	20.40	0	0.00	20.45	1	604	0.17%
2022/09/22	1	21.35	0	0.00	21.50	1	615	0.16%
2022/09/08	0	0.00	1	22.10	22.15	-1	610	-0.16%
2022/09/06	0	21.85	0	0.00	21.80	0	601	0.01%
2022/09/01	1	22.20	0.4	22.30	22.20	0.6	605	0.11%
2022/08/24	0	0.00	2	23.38	23.05	-2	599	-0.33%
2022/08/04	0	0.00	1	21.90	21.85	-1	596	-0.17%
2022/08/02	0	0.00	2	23.20	23.15	-2	593	-0.34%
2022/08/01	2	23.95	0	0.00	23.80	2	611	0.33%
2022/07/28	2	24.33	0	0.00	24.15	2	605	0.33%
2022/07/27	3	27.97	0	0.00	27.95	3	581	0.52%
2022/07/26	0	0.00	12	28.21	28.20	-12	556	-2.15%
2022/07/21	0	0.00	20	28.18	28.05	-20	566	-3.53%
2022/07/20	0	0.00	40	28.02	28.00	-40	564	-7.08%
2022/07/18	0	0.00	2	27.15	27.65	-2	570	-0.35%
2022/07/14	2	27.28	0	0.00	27.00	2	572	0.35%
2022/07/13	2	26.45	12	26.89	27.20	-10	574	-1.74%
2022/07/07	0	0.00	10	26.36	26.50	-10	577	-1.73%
2022/06/30	0	0.00	8	27.75	27.80	-8	589	-1.36%
2022/06/24	0	0.00	8	28.80	28.90	-8	594	-1.34%
2022/06/22	1	28.40	0.1	28.70	28.45	0.9	604	0.15%
2022/06/16	0	0.00	6	29.60	29.50	-6	622	-0.96%
2022/06/13	1	29.55	0	0.00	29.45	1	647	0.15%
2022/06/01	2	29.75	0	0.00	29.75	2	781	0.26%
2022/05/30	2	29.35	0	0.00	29.30	2	829	0.24%
2022/05/13	0	0.00	1	27.30	27.25	-1	894	-0.11%
2022/05/12	1	27.35	1	27.25	26.60	0	890	0.00%
2022/05/10	2	27.93	0	0.00	28.70	2	872	0.23%
2022/05/09	8	28.93	3	28.65	28.70	5	858	0.58%
2022/05/06	2	30.05	0	0.00	30.15	2	841	0.24%
2022/05/04	2	30.80	0	0.00	30.85	2	846	0.24%
2022/04/26	1	31.35	0	0.00	31.40	1	853	0.12%
2022/04/20	1	32.10	0	0.00	32.15	1	855	0.12%
2022/04/11	2	33.33	0	0.00	33.00	2	927	0.22%
2022/04/06	1	33.55	0	0.00	33.55	1	948	0.11%
2022/03/31	0	0.00	1	34.10	33.90	-1	947	-0.11%
2022/03/25	0	0.00	1	34.25	34.30	-1	952	-0.10%
2022/03/21	1	34.15	0	0.00	34.15	1	947	0.11%
2022/03/18	0	0.00	1	33.90	33.85	-1	952	-0.10%
2022/03/16	3	33.57	0	0.00	33.50	3	957	0.31%
2022/03/14	0	0.00	10	34.11	34.40	-10	936	-1.07%
2022/03/11	5	32.84	6	33.20	33.45	-1	915	-0.11%
2022/03/10	1	32.65	1	32.55	32.65	0	901	0.00%
2022/03/08	3	32.10	0	0.00	31.70	3	897	0.33%
2022/03/04	2	33.95	0	0.00	33.95	2	878	0.23%
2022/03/03	0	0.00	2	34.35	34.50	-2	889	-0.22%
2022/03/02	1	34.10	1	34.10	34.05	0	884	0.00%
2022/03/01	1	33.40	2	33.20	33.45	-1	882	-0.11%
2022/02/24	3	32.97	0	0.00	32.90	3	917	0.33%
2022/02/18	1	33.90	0	0.00	33.95	1	939	0.11%
2022/02/17	0	0.00	1	34.10	34.10	-1	954	-0.10%
2022/02/15	1	33.80	0	0.00	33.70	1	990	0.10%
2022/01/14	2	33.70	0	0.00	33.70	2	1,262	0.16%
2022/01/10	0	0.00	1	34.10	34.10	-1	1,341	-0.07%
2022/01/07	0	0.00	1	35.10	34.55	-1	1,346	-0.07%
2022/01/03	2	34.35	0	0.00	34.30	2	1,425	0.14%
2021/12/29	4	34.60	0	0.00	34.60	4	1,469	0.27%
2021/12/17	1	33.40	0	0.00	33.40	1	2,144	0.05%
2021/12/08	0	0.00	2	34.25	34.25	-2	2,541	-0.08%
2021/12/06	0	0.00	1	33.90	33.80	-1	2,564	-0.04%
2021/12/02	5	33.55	1	33.75	33.65	4	2,615	0.15%
2021/12/01	1	33.70	0	0.00	33.90	1	2,696	0.04%
2021/11/29	0	34.00	0	0.00	34.00	0	2,861	0.00%
2021/11/26	3	34.88	0	0.00	34.65	3	3,003	0.10%
2021/11/25	0	0.00	2	35.70	35.55	-2	3,121	-0.06%
2021/11/24	2	35.50	1	35.50	35.50	1	3,155	0.03%
2021/11/23	0	0.00	11	35.34	35.10	-11	3,188	-0.35%
2021/11/17	1	34.40	0	0.00	34.45	1	3,341	0.03%
2021/11/16	1	34.60	0	0.00	34.50	1	3,357	0.03%
2021/11/15	5	34.75	1	34.75	34.75	4	3,372	0.12%
2021/11/12	5	35.05	0	0.00	35.15	5	3,394	0.15%
2021/11/11	3	35.30	0	0.00	35.20	3	3,414	0.09%
2021/11/09	1	34.90	0	0.00	35.00	1	3,449	0.03%
2021/11/03	0	0.00	2.2	35.36	35.70	-2.2	3,536	-0.06%
2021/11/02	0	0.00	1	35.30	34.85	-1	3,627	-0.03%
2021/11/01	0	0.00	2	34.70	34.60	-2	3,697	-0.05%
2021/10/28	0	0.00	0.3	35.00	34.80	-0.3	3,703	-0.01%
2021/10/27	1	35.05	0	0.00	35.15	1	3,710	0.03%
2021/10/25	10	35.45	0	0.00	35.45	10	3,728	0.27%
2021/10/20	2	35.83	0	0.00	35.70	2	3,770	0.05%
2021/10/15	0	0.00	11	35.30	35.50	-11	3,873	-0.28%
2021/10/14	1	35.00	0	0.00	35.10	1	3,920	0.03%
2021/10/12	1	36.35	0	0.00	36.45	1	3,952	0.03%
2021/10/06	1	36.75	2	36.55	36.10	-1	4,134	-0.02%
2021/10/05	0	0.00	2	35.10	36.10	-2	4,150	-0.05%
2021/10/04	2	36.68	0	0.00	35.60	2	4,155	0.05%
2021/10/01	3.5	37.93	0	0.00	37.30	3.5	4,171	0.08%
2021/09/29	7	39.69	6	40.38	39.05	1	4,443	0.02%
2021/09/28	2	39.73	3	40.12	40.25	-1	4,589	-0.02%
2021/09/27	13	40.11	11	39.96	40.05	2	6,262	0.03%
2021/09/23	5	38.43	2	38.43	38.40	3	6,843	0.04%
2021/09/22	1	37.20	0	0.00	37.20	1	6,992	0.01%
2021/09/17	12	38.19	1	38.95	38.30	11	7,159	0.15%
2021/09/16	13	38.95	2	39.13	38.55	11	7,213	0.15%
2021/09/14	0	0.00	1	37.30	37.25	-1	7,219	-0.01%
2021/09/13	10	37.30	0	0.00	37.35	10	7,382	0.14%
2021/09/08	10	36.55	6	36.01	35.90	4	7,484	0.05%
2021/09/06	10	36.55	3	36.55	36.50	7	7,650	0.09%
2021/09/03	15	38.30	0	0.00	38.20	15	7,590	0.20%
2021/09/02	24	38.54	6	38.25	38.25	18	7,636	0.24%
2021/09/01	8	45.26	143	44.87	44.95	-135	7,560	-1.79%	大賣/鉅額交易
2021/08/31	0	0.00	15	44.60	45.30	-15	7,477	-0.20%
2021/08/30	0.1	44.50	0	0.00	44.45	0.1	7,440	0.00%
2021/08/26	0	0.00	4	43.90	44.10	-4	7,635	-0.05%
2021/08/25	0	0.00	5	43.57	43.25	-5	7,977	-0.06%
2021/08/23	2	41.10	2	42.10	42.40	0	8,107	0.00%
2021/08/18	1	40.10	0	0.00	41.80	1	8,301	0.01%
2021/08/17	1	41.30	0	0.00	40.80	1	8,566	0.01%
2021/08/16	7	42.26	1	42.50	41.55	6	8,631	0.07%
2021/08/13	25	43.21	0	0.00	42.95	25	8,753	0.29%
2021/08/12	10	42.95	0	0.00	43.75	10	8,848	0.11%
2021/08/11	5	43.44	0	0.00	42.95	5	8,954	0.06%
2021/08/10	6	43.78	0	0.00	43.60	6	9,086	0.07%
2021/08/09	4	44.58	0	0.00	44.55	4	9,176	0.04%
2021/08/06	0	0.00	12	45.50	45.50	-12	9,222	-0.13%
2021/08/05	8	44.44	9	44.33	44.45	-1	9,236	-0.01%
2021/08/04	0	0.00	3	43.57	43.60	-3	9,358	-0.03%
2021/08/02	3	43.35	2	43.50	43.55	1	9,557	0.01%
2021/07/30	2.1	43.56	0	0.00	43.20	2.1	9,841	0.02%
2021/07/29	1	43.30	0	0.00	43.45	1	10,061	0.01%
2021/07/28	12	43.13	2	43.25	43.10	10	10,160	0.10%
2021/07/27	2	43.75	0	0.00	43.55	2	10,340	0.02%
2021/07/26	3	44.23	0	0.00	44.00	3	10,512	0.03%
2021/07/23	1	44.15	0	0.00	44.25	1	10,673	0.01%
2021/07/22	4	43.24	3	43.80	43.25	1	10,715	0.01%
2021/07/21	3	44.12	1	44.75	43.25	2	10,798	0.02%
2021/07/20	1	44.35	2	44.10	44.20	-1	10,879	-0.01%
2021/07/19	1	44.15	8	44.86	45.20	-7	11,104	-0.06%
2021/07/16	5	44.92	1	45.20	44.85	4	11,507	0.03%
2021/07/15	10	45.20	0	0.00	45.25	10	11,722	0.09%
2021/07/14	1	43.85	1	44.10	43.90	0	12,111	0.00%
2021/07/13	2	44.35	1	45.15	44.30	1	12,726	0.01%
2021/07/12	1	44.80	1	44.80	44.80	0	13,355	0.00%
2021/07/09	0	0.00	1	45.10	44.65	-1	13,671	-0.01%
2021/07/08	21.1	44.94	1	45.15	45.10	20.1	13,983	0.14%
2021/07/07	12.1	44.84	1	45.05	45.05	11.1	14,448	0.08%
2021/07/06	8.2	45.81	8	46.09	45.95	0.2	14,783	0.00%
2021/07/05	9.2	46.03	13	46.37	46.05	-3.8	14,956	-0.03%
2021/07/02	42	48.24	44	48.35	45.80	-2	14,776	-0.01%
2021/07/01	7	46.49	17	46.61	47.95	-10	13,110	-0.08%
2021/06/30	3	43.65	1	43.80	43.60	2	12,576	0.02%
2021/06/29	4	43.25	0	0.00	43.30	4	12,590	0.03%
2021/06/28	0	0.00	1	43.45	44.00	-1	12,482	-0.01%
2021/06/24	0	0.00	1	42.25	42.30	-1	12,493	-0.01%
2021/06/23	8	41.28	0	0.00	41.00	8	12,553	0.06%
2021/06/16	3	43.43	1	42.80	42.70	2	12,972	0.02%
2021/06/11	0	0.00	3	42.15	42.25	-3	13,107	-0.02%
2021/06/10	2	42.15	6	41.82	42.15	-4	13,591	-0.03%
2021/06/09	0	0.00	1	42.60	42.45	-1	13,920	-0.01%
2021/06/08	3	43.30	0	0.00	42.90	3	14,453	0.02%
2021/06/07	0	0.00	3	43.50	43.50	-3	15,409	-0.02%
2021/06/04	24	43.89	0	0.00	43.75	24	16,332	0.15%
2021/06/03	5	43.45	10	43.79	44.25	-5	18,370	-0.03%
2021/06/02	17	42.94	14	43.47	42.95	3	19,276	0.02%
2021/05/28	2	40.35	0	0.00	40.85	2	19,608	0.01%
2021/05/27	0	0.00	3	40.23	40.20	-3	19,635	-0.02%
2021/05/26	4	40.30	1	40.20	40.25	3	19,689	0.02%
2021/05/25	5	41.65	6	41.45	41.05	-1	19,722	-0.01%
2021/05/24	3	38.80	10	38.90	39.00	-7	19,639	-0.04%
2021/05/21	10	38.55	4	37.25	39.00	6	19,825	0.03%
2021/05/20	1	36.85	1	37.45	36.30	0	19,784	0.00%
2021/05/19	1	37.00	3	37.50	37.55	-2	19,784	-0.01%
2021/05/18	8	36.14	15	36.53	37.20	-7	20,055	-0.03%
2021/05/17	12	35.30	1	36.15	34.75	11	20,042	0.05%
2021/05/14	1	38.80	4.2	39.70	38.50	-3.2	19,952	-0.02%
2021/05/13	17	36.80	15	38.10	38.65	2	19,892	0.01%
2021/05/12	0	0.00	2	42.25	39.55	-2	19,811	-0.01%
2021/05/11	2	44.00	6	42.33	41.95	-4	19,654	-0.02%
2021/05/10	1	43.80	4	43.95	44.10	-3	19,588	-0.02%
2021/05/07	18	42.74	4	43.19	43.50	14	19,564	0.07%
2021/05/06	12	44.95	8	44.67	44.75	4	19,289	0.02%
2021/05/05	2	45.75	1	45.05	45.05	1	19,100	0.01%
2021/05/04	1	45.00	0	0.00	44.50	1	19,092	0.01%
2021/05/03	1	48.30	4	49.30	47.95	-3	19,034	-0.02%
2021/04/29	2	49.20	3	48.57	49.20	-1	19,030	-0.01%
2021/04/28	2	48.05	0	0.00	47.95	2	18,963	0.01%
2021/04/27	1	47.75	0	0.00	48.50	1	19,063	0.01%
2021/04/26	0	0.00	10	47.67	48.40	-10	19,066	-0.05%
2021/04/23	9	47.44	1	47.20	47.15	8	19,083	0.04%
2021/04/22	32	50.13	33.1	50.50	48.80	-1.1	19,032	-0.01%
2021/04/21	14	49.61	13	49.90	49.90	1	18,678	0.01%
2021/04/20	42	49.82	28	50.21	49.65	14	18,570	0.08%
2021/04/19	47	53.24	38	53.41	52.40	9	18,325	0.05%
2021/04/16	12	48.08	45	47.49	50.00	-33	17,763	-0.19%
2021/04/15	30	46.73	15	46.99	46.10	15	17,245	0.09%
2021/04/14	15	45.50	7	44.67	45.05	8	17,195	0.05%
2021/04/13	36	47.84	9.3	47.96	46.30	26.7	17,161	0.16%
2021/04/12	48	47.79	52.2	47.04	48.60	-4.2	16,923	-0.02%
2021/04/09	6	44.15	5	44.28	44.20	1	16,703	0.01%
2021/04/08	2	43.25	1	43.20	43.35	1	16,842	0.01%
2021/04/07	1	42.80	0	0.00	42.95	1	17,517	0.01%
2021/04/06	0	0.00	2	43.20	43.15	-2	17,898	-0.01%
2021/04/01	2	42.58	2	42.65	42.70	0	18,187	0.00%
2021/03/31	1	43.15	3	43.50	43.15	-2	18,518	-0.01%
2021/03/30	2	43.08	3	43.37	43.05	-1	18,956	-0.01%
2021/03/29	4	43.28	1	43.60	42.85	3	20,121	0.01%
2021/03/26	2	42.55	5	42.62	42.80	-3	20,874	-0.01%
2021/03/25	6	42.76	2	43.00	42.00	4	21,007	0.02%
2021/03/24	3	42.13	4	42.50	42.35	-1	20,771	0.00%
2021/03/23	25	42.26	29	42.37	42.45	-4	20,744	-0.02%
2021/03/22	15	41.88	5	42.06	41.95	10	20,681	0.05%
2021/03/19	3	42.08	2	42.03	41.75	1	20,710	0.00%
2021/03/18	6	41.98	5	42.10	42.45	1	20,759	0.00%
2021/03/17	7	41.41	8	41.74	42.20	-1	20,780	0.00%
2021/03/16	11	41.78	4	42.04	41.50	7	21,092	0.03%
2021/03/15	4	43.86	20	44.23	43.55	-16	20,709	-0.08%
2021/03/12	25	43.24	31	43.13	44.05	-6	20,462	-0.03%
2021/03/11	222	42.24	229	42.91	42.80	-7	20,261	-0.03%	大買/大賣/
2021/03/10	44	41.82	54.2	41.71	42.80	-10.2	19,780	-0.05%
2021/03/09	290	40.34	280.5	39.77	40.05	9.5	18,868	0.05%	大買/大賣/
2021/03/08	60	38.33	71.1	38.40	39.15	-11.1	16,896	-0.07%
2021/03/05	12	36.20	12	36.30	35.60	0	15,950	0.00%
2021/03/04	52	35.46	70	35.09	35.75	-18	15,661	-0.11%
2021/03/03	4	34.85	1	34.80	34.85	3	15,419	0.02%
2021/03/02	7	34.83	0	0.00	34.00	7	15,463	0.05%
2021/02/26	1	35.00	1	34.90	34.85	0	15,726	0.00%
2021/02/25	2	34.53	2	34.78	34.95	0	15,845	0.00%
2021/02/24	3.2	34.42	2	35.73	34.25	1.2	16,025	0.01%
2021/02/23	3	35.17	48	35.06	35.15	-45	15,947	-0.28%
2021/02/22	1	34.40	16	34.46	34.55	-15	15,792	-0.09%
2021/02/19	4	34.39	1	34.55	34.55	3	15,855	0.02%
2021/02/18	33.2	34.65	8	34.13	34.70	25.1	16,013	0.16%
2021/02/17	4	32.21	0	0.00	32.15	4	16,180	0.02%
2021/02/04	0.2	31.05	0	0.00	31.05	0.2	16,406	0.00%
2021/02/02	0	0.00	13	31.15	31.15	-13	16,994	-0.08%
2021/02/01	0	0.00	3	29.65	30.50	-3	17,210	-0.02%
2021/01/29	6.1	30.15	1	31.15	29.70	5.1	17,497	0.03%
2021/01/28	12	30.60	1	30.65	30.40	11	17,756	0.06%
2021/01/27	1	31.05	6	31.28	31.00	-5	18,551	-0.03%
2021/01/26	7.1	31.37	1	31.05	31.05	6.1	18,896	0.03%
2021/01/25	23	31.77	51	32.02	31.95	-28	19,041	-0.15%
2021/01/22	40	30.54	90	31.09	31.35	-50	19,237	-0.26%
2021/01/21	6.1	29.30	31	29.03	29.30	-24.9	19,526	-0.13%
2021/01/20	5.1	29.85	0	0.00	29.50	5.1	20,497	0.02%
2021/01/19	2	31.28	1	31.75	31.15	1	21,554	0.00%
2021/01/18	23	31.18	1	31.05	31.10	22	21,810	0.10%
2021/01/15	52.2	32.13	9	31.86	31.80	43.2	21,866	0.20%
2021/01/14	5	33.20	1	33.25	33.25	4	21,935	0.02%
2021/01/13	2	33.48	2	33.93	33.40	0	22,120	0.00%
2021/01/12	44	33.78	3	33.63	33.35	41	22,187	0.18%
2021/01/11	11	34.70	2	35.00	34.60	9	22,140	0.04%
2021/01/08	7.1	34.28	0	0.00	34.25	7.1	22,440	0.03%
2021/01/07	7.1	35.76	0.1	35.65	35.30	7	22,733	0.03%
2021/01/06	3.1	36.65	4	35.81	35.65	-0.9	23,222	0.00%
2021/01/05	5	37.78	10	37.71	37.50	-5	23,857	-0.02%
2021/01/04	4	38.60	1	38.55	38.65	3	23,689	0.01%
2020/12/31	7	38.03	24	38.35	38.95	-17	23,450	-0.07%
2020/12/30	95	37.40	77	38.15	37.25	18	23,107	0.08%
2020/12/29	14	36.42	2	37.50	36.45	12	22,535	0.05%
2020/12/28	3	36.12	8	36.79	36.35	-5	22,158	-0.02%
2020/12/25	13	35.49	13	35.02	36.35	0	21,785	0.00%
2020/12/24	1	34.90	23	34.85	35.15	-22	21,474	-0.10%
2020/12/23	43.6	34.19	27	34.35	33.45	16.6	21,076	0.08%
2020/12/22	12	34.75	7	34.59	34.50	5	20,146	0.02%
2020/12/21	2	32.98	3	32.85	32.85	-1	19,372	-0.01%
2020/12/18	3	32.33	3	32.68	32.10	0	19,262	0.00%
2020/12/17	2	32.40	0	0.00	32.45	2	19,375	0.01%
2020/12/16	1	31.95	17	32.55	32.40	-16	19,657	-0.08%
2020/12/15	14	32.18	8.4	32.33	31.75	5.6	19,818	0.03%
2020/12/14	4	31.29	6	32.35	32.30	-2	20,338	-0.01%
2020/12/11	2	31.55	3	31.42	31.60	-1	20,449	0.00%
2020/12/10	23.4	32.63	21	32.89	32.15	2.4	20,635	0.01%
2020/12/09	6	32.36	0	0.00	32.15	6	20,586	0.03%
2020/12/08	2	32.65	1	33.20	32.55	1	21,037	0.00%
2020/12/07	17	33.55	11	32.89	32.70	6	21,583	0.03%
2020/12/04	15	33.49	13	33.12	33.50	2	22,154	0.01%
2020/12/03	0	0.00	1	31.50	31.25	-1	22,303	0.00%
2020/12/02	0	0.00	2	31.75	31.40	-2	22,228	-0.01%
2020/12/01	4	32.35	0	0.00	32.20	4	22,176	0.02%
2020/11/30	3	32.90	15	32.94	32.65	-12	22,216	-0.05%
2020/11/27	3	32.32	2	32.85	32.30	1	22,515	0.00%
2020/11/26	8	32.63	0	0.00	32.55	8	22,535	0.04%
2020/11/25	31	32.60	7	32.70	32.45	24	22,549	0.11%
2020/11/24	4	31.85	2	32.50	31.75	2	22,380	0.01%
2020/11/23	1	32.20	5	31.95	32.20	-4	22,259	-0.02%
2020/11/20	0	0.00	3	30.88	30.90	-3	22,041	-0.01%
2020/11/19	5	30.45	0	0.00	30.40	5	22,566	0.02%
2020/11/18	0	0.00	15	30.73	31.00	-15	22,779	-0.07%
2020/11/17	4	29.55	9	30.07	30.20	-5	22,730	-0.02%
2020/11/16	22	29.89	1	29.90	29.75	21	22,701	0.09%
2020/11/13	1	31.00	4	31.38	31.20	-3	22,305	-0.01%
2020/11/12	16	31.10	8	31.11	30.95	8	22,659	0.04%
2020/11/11	7	31.49	11	31.86	31.80	-4	22,773	-0.02%
2020/11/10	74	31.12	86	31.99	30.90	-12	22,724	-0.05%
2020/11/09	3	31.02	3	31.18	31.25	0	22,511	0.00%
2020/11/06	11	31.29	11	31.67	31.35	0	22,379	0.00%
2020/11/05	10	31.87	5	32.44	31.75	5	22,172	0.02%
2020/11/04	60	33.09	39	33.80	33.10	21	22,075	0.10%
2020/11/03	107	32.52	117	32.46	33.60	-10	21,318	-0.05%	大買/大賣/
2020/11/02	18	31.86	7	32.07	31.60	11	21,087	0.05%
2020/10/30	6	33.23	4	33.38	32.50	2	20,961	0.01%
2020/10/29	15	33.19	16	33.63	33.85	-1	20,766	0.00%
2020/10/28	70	34.24	60	34.20	33.20	10	20,324	0.05%
2020/10/27	39	33.61	58	33.63	34.65	-19	19,278	-0.10%
2020/10/26	22	31.80	25	31.53	31.50	-3	18,207	-0.02%
2020/10/23	32	30.90	39	31.01	30.90	-7	17,997	-0.04%
2020/10/22	15	30.94	13	30.52	30.45	2	17,960	0.01%
2020/10/21	12	30.33	12	30.88	30.95	0	17,730	0.00%
2020/10/20	9	30.77	7.2	31.02	30.45	1.8	17,517	0.01%
2020/10/19	1	30.05	9	30.99	31.45	-8	17,430	-0.05%
2020/10/16	23	31.27	24	31.76	30.10	-1	17,344	-0.01%
2020/10/15	21	31.46	7	31.84	30.90	14	17,050	0.08%
2020/10/14	18	30.77	22	30.61	31.95	-4	16,593	-0.02%
2020/10/13	16	29.83	18	29.66	29.55	-2	15,906	-0.01%
2020/10/12	2	26.85	6	27.58	27.80	-4	14,987	-0.03%
2020/10/08	4	27.56	0	0.00	27.20	4	14,904	0.03%
2020/10/07	6	27.76	2	28.05	27.65	4	14,861	0.03%
2020/10/06	4	28.20	4	27.85	28.40	0	14,839	0.00%
2020/10/05	1	26.65	1	27.05	27.05	0	14,703	0.00%
2020/09/30	1	26.25	4	26.40	26.55	-3	14,791	-0.02%
2020/09/29	3	26.65	4	26.45	26.45	-1	15,216	-0.01%
2020/09/28	2	26.98	3	27.48	27.50	-1	15,472	-0.01%
2020/09/25	5	26.66	7	26.12	26.40	-2	15,419	-0.01%
2020/09/24	9	27.86	4	28.03	27.70	5	15,135	0.03%
2020/09/23	4	28.60	2	28.63	28.30	2	15,035	0.01%
2020/09/22	4	28.66	5	28.90	29.10	-1	14,885	-0.01%
2020/09/21	4	29.76	2	30.18	29.10	2	14,664	0.01%
2020/09/18	8	31.51	1	30.85	31.00	7	14,332	0.05%
2020/09/17	40	32.24	45	32.13	31.95	-5	14,149	-0.04%
2020/09/16	4	30.88	0	0.00	30.40	4	13,759	0.03%
2020/09/15	6	30.73	4	30.68	31.15	2	13,807	0.01%
2020/09/14	41	28.91	38	29.05	29.30	3	13,517	0.02%
2020/09/11	5	29.84	1	31.95	29.30	4	13,107	0.03%
2020/09/10	8	30.64	4	30.71	31.50	4	12,607	0.03%
2020/09/09	8	29.14	15	30.55	30.55	-7	12,076	-0.06%
2020/09/08	4	28.38	1	28.35	28.60	3	11,180	0.03%
2020/09/07	0	0.00	0	26.00	26.00	0	10,581	0.00%
2020/09/03	2	23.20	0	0.00	23.65	2	10,662	0.02%
2020/09/02	12	23.45	16	23.93	23.45	-4	10,625	-0.04%
2020/08/31	0	0.00	0.2	22.25	22.40	-0.2	10,346	0.00%
2020/08/27	14	21.85	0	0.00	21.80	14	10,482	0.13%
2020/08/26	19	21.84	1	21.75	21.75	18	10,515	0.17%
2020/08/25	33	22.22	52	22.29	22.10	-19	10,587	-0.18%
2020/08/24	1	20.85	1	22.00	22.00	0	10,187	0.00%
2020/08/20	4	20.00	2	20.05	20.00	2	9,935	0.02%
2020/08/19	4	20.65	1	20.55	20.65	3	9,834	0.03%
2020/08/18	19	21.18	18	21.23	21.00	1	10,016	0.01%
2020/08/17	6	19.95	4	20.60	20.60	2	9,613	0.02%
2020/08/14	59	18.80	49	18.93	18.75	10	9,405	0.11%
2020/08/13	11	18.82	0	0.00	18.45	11	9,558	0.12%
2020/08/12	0	0.00	2	18.75	18.75	-2	9,652	-0.02%
2020/08/11	0	0.00	6	18.53	18.25	-6	9,587	-0.06%
2020/08/10	0	0.00	5	18.10	18.10	-5	9,579	-0.05%
2020/08/07	0	0.00	5	17.10	17.10	-5	9,378	-0.05%
2020/08/06	10	17.08	0	0.00	17.20	10	9,341	0.11%
2020/08/05	16	16.86	5	16.80	16.95	11	9,189	0.12%
2020/08/04	10	16.60	0	0.00	16.40	10	9,082	0.11%
2020/07/30	14	15.96	13	15.61	16.05	1	8,900	0.01%
2020/07/29	10	15.50	10	15.20	15.50	0	8,733	0.00%
2020/07/28	10	14.10	6	14.35	14.10	4	8,578	0.05%
2020/07/27	11	15.21	0	0.00	15.20	11	8,421	0.13%
2020/07/24	1	15.80	0	0.00	15.60	1	8,369	0.01%
2020/07/23	1	15.60	4	16.16	16.20	-3	8,300	-0.04%
2020/07/22	3	16.50	40	16.05	16.20	-37	8,190	-0.45%
2020/07/21	0	0.00	40	16.40	16.40	-40	8,117	-0.49%
2020/07/20	1	15.55	62	15.65	15.80	-61	7,976	-0.76%
2020/07/17	38	16.43	1	15.80	15.80	37	7,922	0.47%
2020/07/16	0	0.00	1	16.20	16.15	-1	7,821	-0.01%
2020/07/13	5	16.00	2	16.23	16.25	3	7,662	0.04%
2020/07/10	1	15.30	0	0.00	15.30	1	7,553	0.01%
2020/07/09	14	16.21	14	15.89	15.75	0	7,460	0.00%
2020/07/08	4	16.53	0	0.00	16.60	4	7,293	0.05%
2020/07/07	8	16.13	12	16.23	16.60	-4	6,812	-0.06%
2020/07/06	12	15.05	1	15.00	15.10	11	6,426	0.17%
2020/07/03	10	15.05	5	15.20	14.80	5	6,343	0.08%
2020/07/02	22	14.84	0	0.00	14.85	22	6,284	0.35%
2020/06/30	16	14.61	0	0.00	14.50	16	6,173	0.26%
2020/06/24	10	14.47	0	0.00	14.70	10	6,128	0.16%
2020/06/23	33	14.83	11	15.14	14.60	22	6,037	0.36%
2020/06/22	6	15.65	10.1	15.65	15.65	-4.1	5,756	-0.07%
2020/06/19	0	0.00	5	14.30	14.25	-5	5,450	-0.09%
2020/06/18	3	14.70	0	0.00	14.55	3	5,392	0.06%
2020/06/16	0	0.00	11	14.91	15.00	-11	5,299	-0.21%
2020/06/12	3	14.18	0	0.00	14.55	3	5,064	0.06%
2020/06/09	11	14.78	0	0.00	14.55	11	4,786	0.23%
2020/06/05	11	15.12	13	15.14	15.30	-2	4,480	-0.04%
2020/06/04	26	14.90	37	14.91	14.60	-11	4,284	-0.26%
2020/06/03	4	15.08	2	14.95	15.10	2	4,092	0.05%
2020/05/29	6	13.45	4	13.85	13.85	2	3,439	0.06%
2020/05/28	1	12.70	8	13.28	13.40	-7	3,164	-0.22%
2020/05/27	11	12.60	0	0.00	12.55	11	2,975	0.37%
2020/05/26	0	0.00	5	12.85	12.85	-5	2,919	-0.17%
2020/05/25	19	12.87	2	12.90	12.75	17	2,767	0.61%
2020/05/22	6	12.13	0	0.00	12.35	6	2,415	0.25%
2020/05/21	1	12.20	11	12.36	12.35	-10	2,298	-0.44%
2020/05/20	43	11.71	37.1	11.85	12.30	5.9	2,124	0.28%
2020/05/19	16	11.64	2	10.90	11.65	14	1,713	0.82%
2020/05/18	0	0.00	1	10.85	10.60	-1	1,430	-0.07%
2020/05/15	1	10.65	1	10.65	10.80	0	1,354	0.00%
2020/05/04	0	0.00	1	9.57	9.62	-1	1,036	-0.10%
2020/03/30	4	7.75	1	7.68	7.97	3	1,067	0.28%
2020/03/23	1	6.85	0	0.00	6.86	1	1,045	0.10%
2020/03/20	0	0.00	4	7.03	7.14	-4	1,081	-0.37%
2020/03/06	1	9.62	0	0.00	9.62	1	932	0.11%
2020/02/19	2	9.55	2	9.70	9.69	0	934	0.00%
2020/02/13	1	9.75	0	0.00	9.72	1	980	0.10%
2020/02/03	1	9.65	0	0.00	9.88	1	994	0.10%
2020/01/30	1	10.20	0	0.00	9.98	1	963	0.10%
2020/01/17	1	10.80	0	0.00	10.80	1	930	0.11%
2020/01/14	1	10.90	0	0.00	10.85	1	948	0.11%
2020/01/06	1	11.80	0	0.00	11.55	1	955	0.10%
2019/12/17	0	0.00	0	11.20	11.30	0	1,099	0.00%
2019/12/16	0	0.00	1	11.10	11.05	-1	1,134	-0.09%
2019/11/26	1	10.80	0	0.00	10.80	1	2,010	0.05%
2019/09/27	0	0.00	2	11.15	11.10	-2	2,025	-0.10%
2019/09/24	0	0.00	5	11.50	11.50	-5	1,984	-0.25%
2019/09/23	0	0.00	10	11.65	11.65	-10	1,933	-0.52%
2019/09/19	2	11.95	3	12.20	11.95	-1	1,839	-0.05%
2019/09/18	13.1	12.32	7	12.24	12.35	6.1	1,765	0.35%
2019/09/17	13	12.01	16	12.08	12.00	-3	1,591	-0.19%
2019/09/16	17	12.06	10	12.15	12.15	7	1,471	0.48%
2019/09/09	0	0.00	0.4	10.90	10.95	-0.4	992	-0.04%
2019/09/05	0	0.00	1	11.20	11.05	-1	974	-0.10%
2019/09/04	0	0.00	1	11.00	11.10	-1	950	-0.11%
2019/08/30	0	0.00	1	10.80	10.75	-1	911	-0.11%
2019/08/19	0	0.00	3	10.83	10.90	-3	994	-0.30%
2019/08/15	0	0.00	1	10.50	10.50	-1	1,034	-0.10%
2019/08/06	0	0.00	20	9.85	9.92	-20	1,373	-1.46%
2019/08/05	1	10.00	0	0.00	9.96	1	1,372	0.07%
2019/07/15	1	10.80	1	11.00	10.90	0	1,351	0.00%
2019/06/21	0	0.00	1	10.55	10.50	-1	1,364	-0.07%
2019/06/12	1	10.30	0	0.00	10.30	1	1,391	0.07%
2019/06/10	1	10.30	0	0.00	10.25	1	1,390	0.07%
2019/05/28	3	10.80	5	10.65	10.55	-2	1,379	-0.14%
2019/05/27	5	11.35	0	0.00	11.25	5	1,303	0.38%
2019/05/24	0	0.00	1	11.20	11.20	-1	1,272	-0.08%
2019/05/23	0	0.00	1	11.00	11.25	-1	1,265	-0.08%
2019/05/21	0	0.00	11	11.01	11.10	-11	1,204	-0.91%
2019/05/20	0	0.00	3	10.83	11.05	-3	1,158	-0.26%
2019/05/16	0	0.00	13	10.66	10.80	-13	1,060	-1.23%
2019/05/15	10	10.65	0	0.00	10.65	10	942	1.06%
2019/04/29	2	10.30	0	0.00	10.30	2	844	0.24%
2019/04/16	1	10.50	0	0.00	10.40	1	838	0.12%
2019/04/15	1	10.60	0	0.00	10.70	1	826	0.12%
2019/04/11	0	0.00	1	10.80	10.80	-1	831	-0.12%
2019/04/09	0	0.00	1	10.80	10.85	-1	780	-0.13%
2018/12/22	1	10.00	0	0.00	10.05	1	1,428	0.07%
2018/12/21	1	9.90	0	0.00	9.94	1	1,450	0.07%
2018/12/20	1	10.00	0	0.00	10.05	1	1,469	0.07%
2018/12/14	10	10.50	0	0.00	10.45	10	1,724	0.58%
2018/12/06	1	10.70	0	0.00	10.55	1	1,747	0.06%
2018/12/05	1	10.70	0	0.00	10.90	1	1,737	0.06%
2018/12/04	0	0.00	2	11.15	10.80	-2	1,746	-0.11%
2018/11/29	1	10.45	0	0.00	10.45	1	1,717	0.06%
2018/11/27	1	10.45	0	0.00	10.40	1	1,769	0.06%
2018/11/19	0	0.00	20	10.50	10.50	-20	1,857	-1.08%
2018/11/15	1	10.40	0	0.00	10.45	1	1,879	0.05%
2018/11/14	20	10.50	0	0.00	10.45	20	1,881	1.06%
2018/10/23	10	11.05	0	0.00	11.00	10	2,241	0.45%
2018/10/19	8	10.90	0	0.00	10.90	8	2,219	0.36%
2018/10/18	1	11.50	0	0.00	11.15	1	2,198	0.05%
2018/10/11	0	0.00	3	12.25	11.90	-3	2,143	-0.14%
2018/09/25	3	14.95	0	0.00	14.60	3	2,074	0.14%
2018/09/11	1	13.20	0	0.00	13.35	1	2,126	0.05%
2018/09/10	11	13.21	0	0.00	13.15	11	2,150	0.51%
2018/09/06	0	0.00	2	13.65	13.50	-2	2,209	-0.09%
2018/09/05	2	13.70	0	0.00	13.65	2	2,237	0.09%
2018/08/24	0	0.00	4	14.35	14.30	-4	2,559	-0.16%
2018/08/20	4	15.00	0	0.00	14.95	4	2,865	0.14%
2018/08/15	0	0.00	2	15.00	15.15	-2	3,934	-0.05%
2018/07/27	0	0.00	5	14.45	14.30	-5	5,024	-0.10%
2018/07/19	1	14.40	0	0.00	14.25	1	5,067	0.02%
2018/07/17	0	0.00	1	14.70	14.50	-1	5,096	-0.02%
2018/07/13	1	15.00	0	0.00	15.25	1	5,226	0.02%
2018/07/11	1	14.90	0	0.00	15.00	1	5,229	0.02%
2018/06/27	0	0.00	1	14.90	14.90	-1	5,146	-0.02%
2018/06/20	0	0.00	2	14.60	15.20	-2	5,103	-0.04%
2018/06/19	1	15.05	0	0.00	15.05	1	5,069	0.02%
2018/06/15	2	15.75	0	0.00	15.70	2	5,048	0.04%
2018/06/11	1	15.85	0	0.00	15.80	1	4,903	0.02%
2018/06/08	1	16.70	0	0.00	16.15	1	4,868	0.02%
2018/06/06	2	16.30	2	16.10	16.35	0	4,912	0.00%
2018/06/05	2	16.15	0	0.00	16.05	2	5,007	0.04%
2018/06/04	20	16.50	20	16.40	16.55	0	4,954	0.00%
2018/05/31	1	16.70	0	0.00	16.50	1	4,877	0.02%
2018/05/30	10	16.40	10	16.40	16.90	0	4,793	0.00%
2018/05/29	5	16.90	5	17.20	16.55	0	4,731	0.00%
2018/05/25	2	17.15	0	0.00	17.30	2	4,522	0.04%
2018/05/24	4	18.04	2	17.68	17.50	2	4,428	0.05%
2018/05/23	1	16.65	1	17.20	17.20	0	3,961	0.00%
2018/05/22	1	16.20	0	0.00	15.65	1	3,392	0.03%
2018/05/21	0	0.00	5	15.77	15.85	-5	3,215	-0.16%
2018/05/18	2	15.35	0	0.00	15.30	2	3,075	0.07%
2018/05/17	3	14.75	0	0.00	14.85	3	2,781	0.11%
2018/05/16	0	0.00	1	14.50	14.75	-1	2,686	-0.04%
2018/05/10	0.2	13.90	0	0.00	13.95	0.2	2,517	0.01%
2018/05/09	1	13.80	1	13.90	13.65	0	2,483	0.00%
2018/05/08	0	0.00	1	13.30	13.60	-1	2,339	-0.04%
2018/04/20	2	13.15	2	13.30	13.20	0	2,674	0.00%
2018/04/13	0	0.00	5	12.60	12.50	-5	2,613	-0.19%
2018/03/12	5	11.75	5	11.85	11.70	0	5,081	0.00%
2018/03/09	5	11.90	0	0.00	11.70	5	5,147	0.10%
2018/03/02	1	13.10	0	0.00	13.10	1	6,008	0.02%
2018/02/27	1	13.30	0	0.00	13.25	1	6,080	0.02%
2018/02/08	0	0.00	3	12.90	12.90	-3	6,317	-0.05%
2018/02/07	0	0.00	2	12.65	12.70	-2	6,354	-0.03%
2018/02/05	0	0.00	8	13.37	13.60	-8	6,573	-0.12%
2018/02/02	1	13.75	0	0.00	13.75	1	6,623	0.02%
2018/02/01	1	13.85	0	0.00	13.75	1	6,621	0.02%
2018/01/30	1	14.15	0	0.00	13.85	1	6,580	0.02%
2018/01/29	0	0.00	3	14.75	14.50	-3	6,585	-0.05%
2018/01/26	0	0.00	1	14.60	14.60	-1	6,523	-0.02%
2018/01/25	3	14.00	0	0.00	14.20	3	6,373	0.05%
2018/01/19	1	13.80	0	0.00	13.60	1	6,288	0.02%
2018/01/18	0	0.00	30	14.45	13.80	-30	6,204	-0.48%
2018/01/17	2	14.70	10	14.50	14.60	-8	6,098	-0.13%
2018/01/11	4	14.95	0	0.00	15.00	4	5,966	0.07%
2018/01/09	3	15.30	0	0.00	15.30	3	5,880	0.05%