東森 (2614)-第一金-台中券商分點個股進出

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

東森

(2614)

可現股當沖

股價
19.25
漲跌
▼0.45
漲幅
-2.28%
成交量
1,715張
產業
上市其他類股
480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

東森 (2614)籌碼相關－第一金-台中券商分點個股進出

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-台中券商分點個股進出
第一金-台中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
2024/04/16	0.2	19.50	0	0.00	19.25	0.2	742	0.03%
2024/04/09	0.1	19.70	0	0.00	19.70	0.1	720	0.01%
2024/03/29	0.4	20.25	0	0.00	20.25	0.4	703	0.05%
2024/03/28	0	0.00	1	20.25	20.15	-1	691	-0.14%
2024/03/25	1	20.10	0	0.00	20.00	1	683	0.15%
2024/03/11	0.1	20.00	0	0.00	20.10	0.1	688	0.01%
2024/03/08	0.9	19.85	0	0.00	20.00	0.9	719	0.12%
2024/03/04	0	0.00	0.4	20.30	20.10	-0.4	822	-0.05%
2024/02/21	0.1	21.20	0	0.00	21.40	0.1	939	0.01%
2024/02/05	0	20.65	0	0.00	20.75	0	931	0.00%
2024/01/12	0	0.00	0.6	22.05	21.85	-0.6	939	-0.06%
2024/01/09	1	22.20	0	0.00	22.10	1	930	0.11%
2024/01/03	0.1	22.30	0	0.00	22.30	0.1	928	0.01%
2023/12/27	0	22.50	0	0.00	22.50	0	954	0.00%
2023/12/05	0	0.00	4	23.55	23.50	-4	1,124	-0.36%
2023/12/04	0	23.65	0	0.00	24.20	0	1,480	0.00%
2023/11/30	0	23.25	0	0.00	23.25	0	1,423	0.00%
2023/11/28	0.2	23.45	0	0.00	23.50	0.2	1,449	0.01%
2023/11/24	1	23.10	0	0.00	23.55	1	1,456	0.07%
2023/11/22	4	24.15	0	0.00	24.15	4	1,476	0.27%
2023/11/13	0	0.00	0	22.20	22.05	0	1,571	0.00%
2023/11/10	0	0.00	5	22.15	22.15	-5	1,603	-0.31%
2023/11/09	5	22.55	0	0.00	22.40	5	1,617	0.31%
2023/11/08	0	0.00	5	22.20	22.60	-5	1,634	-0.31%
2023/11/07	0	0.00	10	22.35	22.30	-10	1,631	-0.61%
2023/11/03	5	22.40	0	0.00	22.40	5	1,645	0.30%
2023/11/01	5	22.25	0	0.00	22.10	5	1,666	0.30%
2023/10/31	0	22.05	0	0.00	21.85	0	1,683	0.00%
2023/10/30	5	22.30	0	0.00	22.25	5	1,688	0.30%
2023/10/26	0	21.50	0	0.00	21.35	0	1,695	0.00%
2023/10/24	0.1	21.24	0	0.00	21.20	0.1	1,721	0.01%
2023/10/23	0.1	21.15	0	0.00	21.10	0.1	1,754	0.01%
2023/10/20	0.1	21.00	1	20.90	21.00	-0.9	1,805	-0.05%
2023/10/16	0.6	21.90	5	22.00	21.90	-4.4	1,916	-0.23%
2023/10/13	0	0.00	0.3	22.50	22.20	-0.3	1,923	-0.02%
2023/10/06	1	23.20	0	0.00	23.05	1	2,026	0.05%
2023/10/04	0	0.00	5	23.20	23.20	-5	2,046	-0.24%
2023/10/03	0	0.00	1.5	23.52	23.75	-1.5	2,052	-0.07%
2023/09/26	15	23.40	8	23.10	23.10	7	2,044	0.34%
2023/09/21	0.3	22.20	0	0.00	21.85	0.3	2,002	0.02%
2023/09/20	0.3	22.45	0.1	22.55	22.30	0.2	2,009	0.01%
2023/09/19	0.3	22.75	0	0.00	22.60	0.3	2,026	0.01%
2023/09/15	0.5	23.00	1	22.95	22.80	-0.5	2,070	-0.02%
2023/09/14	0	0.00	3	23.30	23.20	-3	2,076	-0.14%
2023/09/11	2	23.85	0	0.00	23.45	2	2,103	0.10%
2023/09/08	0.3	24.25	0	0.00	23.85	0.3	2,083	0.01%
2023/09/07	9	26.37	6.5	26.63	25.45	2.5	2,057	0.12%
2023/09/06	1	25.50	11	25.50	25.50	-10	1,690	-0.59%
2023/09/05	5	23.20	0.6	23.20	23.20	4.4	1,687	0.26%
2023/09/04	0.2	20.50	0	0.00	21.10	0.2	1,651	0.01%
2023/09/01	0	0.00	0.7	20.40	20.75	-0.7	1,641	-0.04%
2023/08/31	0	0.00	1	20.30	20.25	-1	1,648	-0.06%
2023/08/30	0	0.00	0.6	20.45	20.60	-0.6	1,650	-0.03%
2023/08/29	1	20.25	4.3	20.44	20.15	-3.3	1,649	-0.20%
2023/08/28	0	0.00	2.5	22.21	21.35	-2.5	1,626	-0.16%
2023/08/14	2	15.23	0	0.00	15.00	2	1,579	0.13%
2023/08/11	1	15.95	0	0.00	15.80	1	1,535	0.07%
2023/08/10	5	16.29	0	0.00	16.20	5	1,523	0.33%
2023/08/04	1	16.85	0	0.00	16.85	1	1,428	0.07%
2023/07/19	1	17.50	0	0.00	17.10	1	1,504	0.07%
2023/07/17	0.1	16.90	0	0.00	17.30	0.1	1,519	0.01%
2023/07/14	3	16.75	0	0.00	16.90	3	1,501	0.20%
2023/07/13	2.1	17.35	0	0.00	17.20	2.1	1,489	0.14%
2023/07/06	0.1	18.35	1.5	18.48	18.45	-1.4	1,672	-0.08%
2023/07/05	1	18.65	0	0.00	18.75	1	1,661	0.06%
2023/06/30	0	0.00	6.3	18.20	18.20	-6.3	1,631	-0.39%
2023/06/26	0.2	18.50	0	0.00	18.45	0.2	1,669	0.01%
2023/06/21	1	18.30	5	18.50	18.50	-4	1,692	-0.24%
2023/06/20	0	0.00	1	18.30	18.30	-1	1,695	-0.06%
2023/06/14	0.1	18.50	0	0.00	18.50	0.1	1,840	0.01%
2023/06/08	5	18.35	0	0.00	18.40	5	2,291	0.22%
2023/06/06	0	0.00	25	18.55	18.55	-25	2,310	-1.08%
2023/06/02	0.1	18.65	0	0.00	18.55	0.1	2,317	0.00%
2023/06/01	0	0.00	3	19.00	18.80	-3	2,300	-0.13%
2023/05/31	0	0.00	1.9	19.05	18.90	-1.9	2,291	-0.08%
2023/05/23	0	0.00	1	19.30	19.35	-1	2,339	-0.04%
2023/05/22	1	19.15	0	0.00	19.10	1	2,357	0.04%
2023/05/19	0	0.00	1	19.15	19.10	-1	2,360	-0.04%
2023/05/16	1	19.30	0	0.00	19.25	1	2,374	0.04%
2023/05/15	3	19.00	0	0.00	19.15	3	2,379	0.13%
2023/05/11	0	0.00	3	19.05	19.00	-3	2,496	-0.12%
2023/05/10	0	0.00	4	19.10	19.15	-4	2,580	-0.16%
2023/05/09	0	0.00	0.7	19.40	19.10	-0.7	2,613	-0.03%
2023/05/08	0	0.00	2	19.80	19.55	-2	2,645	-0.08%
2023/05/05	0	0.00	1	19.80	19.85	-1	2,744	-0.04%
2023/05/04	0	0.00	6	19.10	19.10	-6	2,809	-0.21%
2023/04/27	10	18.90	1	19.10	19.00	9	3,202	0.28%
2023/04/26	1	18.95	0	0.00	18.95	1	3,246	0.03%
2023/04/24	1	19.60	0	0.00	19.65	1	3,327	0.03%
2023/04/21	0	0.00	6	19.39	19.25	-6	3,428	-0.18%
2023/04/20	0	0.00	1	19.65	19.50	-1	3,437	-0.03%
2023/04/19	3	19.33	30	19.35	19.25	-27	3,456	-0.78%
2023/04/18	1	19.50	4	19.60	19.25	-3	3,537	-0.08%
2023/04/17	3	20.07	1	20.10	19.80	2	3,775	0.05%
2023/04/14	0	0.00	2	19.65	19.70	-2	3,787	-0.05%
2023/04/13	3	19.18	0	0.00	19.20	3	3,763	0.08%
2023/04/11	1	18.45	0	0.00	18.65	1	3,737	0.03%
2023/03/31	1	18.85	0	0.00	18.80	1	4,134	0.02%
2023/03/30	31	18.90	0	0.00	18.90	31	4,156	0.75%
2023/03/29	1	18.95	0	0.00	18.90	1	4,189	0.02%
2023/03/28	5	19.05	0	0.00	19.00	5	4,241	0.12%
2023/03/22	2	19.40	0	0.00	19.25	2	4,685	0.04%
2023/03/21	4	19.70	0	0.00	19.65	4	4,725	0.08%
2023/03/20	10	19.20	0	0.00	19.55	10	4,837	0.21%
2023/03/17	0	0.00	47	19.29	19.30	-47	5,112	-0.92%
2023/03/16	10	18.78	0.2	18.93	18.70	9.8	5,679	0.17%
2023/03/15	6.2	20.03	10	19.95	19.95	-3.8	6,018	-0.06%
2023/03/10	10	22.50	0	0.00	22.60	10	6,065	0.16%
2023/03/07	1	23.40	0	0.00	23.35	1	6,075	0.02%
2023/03/06	5	23.55	10	23.60	23.45	-5	6,075	-0.08%
2023/03/03	0	0.00	1.8	23.25	23.25	-1.8	6,065	-0.03%
2023/03/02	0	0.00	2	22.85	23.10	-2	6,069	-0.03%
2023/03/01	10	22.85	1	23.00	22.85	9	6,067	0.15%
2023/02/21	1	23.50	0	0.00	23.50	1	6,063	0.02%
2023/02/20	1	23.65	11	23.63	23.75	-10	6,088	-0.16%
2023/02/16	0.1	23.25	0	0.00	23.35	0.1	6,134	0.00%
2023/02/13	1	23.10	0	0.00	23.10	1	6,234	0.02%
2023/02/10	10	23.25	0.7	23.20	23.10	9.3	6,265	0.15%
2023/02/09	0	0.00	2	23.90	23.80	-2	6,282	-0.03%
2023/02/08	0	24.10	0	0.00	24.10	0	6,321	0.00%
2023/02/03	2	24.80	0	0.00	24.80	2	6,858	0.03%
2023/02/02	0	0.00	4	24.73	24.50	-4	6,836	-0.06%
2023/02/01	5	24.77	0	0.00	24.95	5	6,796	0.07%
2023/01/12	2	23.70	0.8	23.60	23.50	1.2	6,403	0.02%
2023/01/11	1	24.05	9	24.05	23.95	-8	6,362	-0.13%
2023/01/10	0	0.00	5	23.40	23.45	-5	6,266	-0.08%
2023/01/09	2	23.45	0	0.00	23.45	2	6,274	0.03%
2023/01/06	1	23.90	1	24.20	23.65	0	6,259	0.00%
2023/01/05	6	24.20	16	24.24	23.85	-10	6,195	-0.16%
2023/01/04	0	0.00	4	23.26	23.45	-4	5,933	-0.07%
2023/01/03	13	22.96	0	0.00	22.85	13	5,890	0.22%
2022/12/30	1	23.50	0	0.00	23.35	1	5,865	0.02%
2022/12/27	0	0.00	1	23.60	24.10	-1	5,580	-0.02%
2022/12/23	0	0.00	15	23.27	23.30	-15	5,395	-0.28%
2022/12/21	2	22.85	6	23.04	22.75	-4	5,389	-0.07%
2022/12/20	13	22.68	0	0.00	22.30	13	5,371	0.24%
2022/12/19	1	23.30	1	23.80	23.15	0	5,344	0.00%
2022/12/16	5	23.10	0	0.00	23.15	5	5,275	0.09%
2022/12/15	11	23.43	11.5	23.72	23.70	-0.5	5,206	-0.01%
2022/12/14	3	23.50	0	0.00	23.25	3	5,043	0.06%
2022/12/13	1	22.80	65	23.02	22.75	-64	4,876	-1.31%
2022/12/12	10	22.75	2.5	22.73	22.60	7.6	4,806	0.16%
2022/12/09	3	23.87	1	23.70	23.60	2	4,684	0.04%
2022/12/08	11	23.39	11	24.00	23.80	0	4,381	0.00%
2022/12/06	1	23.20	17	23.71	23.75	-16	3,216	-0.50%
2022/12/02	0	0.00	1	21.20	21.30	-1	2,894	-0.03%
2022/11/29	1	20.70	0	0.00	20.65	1	2,893	0.03%
2022/11/25	1	20.55	0	0.00	20.40	1	2,908	0.03%
2022/11/22	20	20.19	1	20.40	20.10	19	2,914	0.65%
2022/11/21	50	20.75	0	0.00	20.60	50	2,901	1.72%
2022/11/18	1	20.80	0	0.00	20.80	1	2,897	0.03%
2022/11/16	0	0.00	5	20.85	20.70	-5	2,918	-0.17%
2022/11/15	10	21.40	30	21.16	21.30	-20	2,936	-0.68%
2022/11/14	20	21.50	0	0.00	21.55	20	2,917	0.69%
2022/11/10	0	0.00	8	21.15	21.05	-8	2,848	-0.28%
2022/11/04	1	21.70	5	21.90	21.75	-4	2,814	-0.14%
2022/11/03	23	21.99	12	22.13	21.90	11	2,758	0.40%
2022/11/02	15.3	21.63	4	21.30	21.35	11.3	2,563	0.44%
2022/11/01	6	21.72	14	21.85	21.55	-8	2,485	-0.32%
2022/10/31	29	19.68	26	20.39	20.80	3	2,162	0.14%
2022/10/28	15	20.23	10	19.40	18.95	5	2,145	0.23%
2022/10/24	0	0.00	1	19.15	19.05	-1	2,840	-0.04%
2022/10/21	2	18.70	0	0.00	18.60	2	2,840	0.07%
2022/10/17	0	0.00	1	19.00	19.30	-1	2,901	-0.03%
2022/10/04	0	0.00	0.9	20.30	20.45	-0.9	3,039	-0.03%
2022/10/03	0	0.00	1	20.25	20.15	-1	3,075	-0.03%
2022/09/30	0.4	19.80	1.8	19.43	19.85	-1.4	3,085	-0.05%
2022/09/29	0	0.00	1	19.60	19.90	-1	3,062	-0.03%
2022/09/28	0	0.00	2	19.35	19.00	-2	3,039	-0.07%
2022/09/27	0	0.00	0	20.10	20.35	0	3,014	0.00%
2022/09/26	0	0.00	6	20.10	19.80	-6	3,022	-0.20%
2022/09/23	0	0.00	2.7	21.37	20.75	-2.7	3,007	-0.09%
2022/09/22	1	21.05	0	0.00	21.15	1	3,043	0.03%
2022/09/21	5	21.70	6.8	21.55	21.40	-1.8	3,095	-0.06%
2022/09/20	0	0.00	1	21.45	21.45	-1	3,122	-0.03%
2022/09/19	2	21.65	0	0.00	21.40	2	3,148	0.06%
2022/09/16	2	22.05	0	0.00	22.00	2	3,140	0.06%
2022/09/12	0	0.00	0.3	22.90	22.90	-0.3	3,220	-0.01%
2022/09/07	2	22.08	0.9	21.80	21.95	1.1	3,274	0.03%
2022/09/01	0	0.00	6	23.80	23.80	-6	3,304	-0.18%
2022/08/31	0	0.00	0.8	24.30	24.45	-0.8	3,303	-0.02%
2022/08/26	1	25.10	0	0.00	25.05	1	3,302	0.03%
2022/08/24	0	0.00	1	25.80	25.00	-1	3,323	-0.03%
2022/08/23	0	0.00	20	25.90	25.80	-20	3,304	-0.61%
2022/08/22	1.1	27.84	0	0.00	26.60	1.1	3,317	0.03%
2022/08/09	1	24.35	0	0.00	24.30	1	3,285	0.03%
2022/08/08	2	24.00	0	0.00	23.90	2	3,299	0.06%
2022/08/05	1	24.30	0	0.00	24.15	1	3,325	0.03%
2022/08/03	5	24.50	2	24.15	24.10	3	3,404	0.09%
2022/08/02	9	24.69	0	0.00	24.75	9	3,406	0.26%
2022/08/01	4	26.05	0	0.00	26.00	4	3,443	0.12%
2022/07/29	0	0.00	8	26.35	26.40	-8	3,457	-0.23%
2022/07/28	0	0.00	1	26.65	26.30	-1	3,454	-0.03%
2022/07/27	2	26.25	0	0.00	26.80	2	3,449	0.06%
2022/07/26	5	27.15	5	27.00	26.60	0	3,437	0.00%
2022/07/25	0	0.00	6	26.93	26.55	-6	3,401	-0.18%
2022/07/22	6	27.33	42	27.42	27.30	-36	3,404	-1.06%
2022/07/21	18	27.11	16	27.35	27.65	2	3,396	0.06%
2022/07/20	5	25.85	18	23.93	25.90	-13	3,027	-0.43%
2022/07/19	15	23.70	0	0.00	23.55	15	3,248	0.46%
2022/07/13	0	0.00	31	22.91	23.00	-31	3,881	-0.80%
2022/07/11	3	22.80	0	0.00	22.70	3	3,890	0.08%
2022/07/08	0	22.35	1	22.60	22.40	-1	3,907	-0.03%
2022/07/07	0	0.00	6	22.12	22.20	-6	3,964	-0.15%
2022/07/06	7	22.04	0	0.00	21.65	7	3,974	0.18%
2022/07/05	2	21.70	1	22.00	22.00	1	3,983	0.03%
2022/07/04	0	0.00	1	21.10	21.15	-1	3,968	-0.03%
2022/07/01	0	0.00	1	21.30	20.80	-1	3,993	-0.03%
2022/06/30	15	22.13	0	0.00	21.75	15	3,988	0.38%
2022/06/28	3	23.70	0	0.00	23.45	3	3,994	0.08%
2022/06/24	1	23.45	0	0.00	23.45	1	4,055	0.02%
2022/06/23	0	0.00	1	23.70	23.30	-1	4,228	-0.02%
2022/06/22	0	0.00	1	23.25	23.25	-1	4,251	-0.02%
2022/06/20	3	23.88	0	0.00	22.85	3	4,255	0.07%
2022/06/17	15	24.87	1	25.00	24.60	14	4,223	0.33%
2022/06/16	8	26.22	1	25.60	25.50	7	4,218	0.17%
2022/06/15	0	0.00	1	26.50	26.50	-1	4,243	-0.02%
2022/05/25	10	25.65	3	25.85	25.90	7	4,960	0.14%
2022/05/20	0	0.00	3	25.50	25.50	-3	5,237	-0.06%
2022/05/19	2	25.50	3	25.45	25.50	-1	5,302	-0.02%
2022/05/18	1	26.20	0	0.00	26.20	1	5,378	0.02%
2022/05/17	5	25.70	1	25.50	25.50	4	5,486	0.07%
2022/05/16	0	0.00	1	25.40	25.50	-1	5,632	-0.02%
2022/05/13	0	0.00	1	24.75	25.10	-1	5,728	-0.02%
2022/05/12	8	24.83	31	25.24	24.40	-23	5,831	-0.39%
2022/05/11	5	25.60	2	25.40	25.40	3	5,841	0.05%
2022/05/10	2	25.75	1	26.15	26.20	1	5,910	0.02%
2022/05/09	20	26.85	69	27.27	26.00	-49	6,015	-0.81%
2022/05/06	10.1	27.95	69	27.93	27.95	-58.9	6,064	-0.97%
2022/05/04	3	28.65	0	0.00	28.60	3	6,439	0.05%
2022/05/03	1	28.65	0	0.00	28.60	1	6,696	0.01%
2022/04/29	49	29.08	0	0.00	29.05	49	7,028	0.70%
2022/04/28	8	29.14	1	29.10	29.20	7	7,420	0.09%
2022/04/27	8	28.58	203.1	29.00	29.05	-195.1	7,741	-2.52%	大賣/鉅額交易
2022/04/26	20	30.73	3	30.30	30.05	17	7,970	0.21%
2022/04/25	37	31.18	43	31.35	30.45	-6	8,332	-0.07%
2022/04/22	305	32.94	7	32.32	33.25	298	8,551	3.48%	大買/鉅額交易
2022/04/20	1	28.95	17.8	28.71	29.30	-16.8	10,300	-0.16%
2022/04/19	0	0.00	7	28.77	28.50	-7	12,065	-0.06%
2022/04/18	2	28.65	1	28.60	28.60	1	14,962	0.01%
2022/04/15	5	29.50	0	0.00	29.40	5	16,891	0.03%
2022/04/14	5	30.10	0	0.00	30.10	5	17,782	0.03%
2022/04/13	2	30.20	0	0.00	30.50	2	18,366	0.01%
2022/04/12	0	30.35	3	30.20	30.30	-3	18,807	-0.02%
2022/04/11	9	30.81	0	0.00	30.70	9	20,999	0.04%
2022/04/07	8	31.12	7	31.14	30.80	1	21,324	0.00%
2022/04/01	3	31.20	1	31.50	31.20	2	21,531	0.01%
2022/03/31	3	31.32	0	0.00	31.20	3	21,535	0.01%
2022/03/30	0	0.00	3	31.72	31.45	-3	21,657	-0.01%
2022/03/29	3	31.42	1	31.50	31.35	2	21,671	0.01%
2022/03/28	4	32.31	16	31.97	31.75	-12	21,662	-0.06%
2022/03/25	0	0.00	3	31.32	31.25	-3	21,540	-0.01%
2022/03/23	0	0.00	3	32.30	32.10	-3	21,595	-0.01%
2022/03/22	0	0.00	1	31.65	32.10	-1	21,602	0.00%
2022/03/21	0	0.00	6	31.85	31.80	-6	21,608	-0.03%
2022/03/18	0	0.00	10	30.85	31.70	-10	21,657	-0.05%
2022/03/17	6	30.88	10	30.92	31.10	-4	21,664	-0.02%
2022/03/16	0	0.00	1.1	30.49	30.45	-1.1	21,681	-0.01%
2022/03/15	5	30.65	5	31.00	30.55	0	21,879	0.00%
2022/03/11	4	31.60	0	0.00	31.60	4	21,922	0.02%
2022/03/10	5	32.14	2	32.10	32.10	3	21,950	0.01%
2022/03/09	1	30.95	1	30.70	31.15	0	21,904	0.00%
2022/03/08	0	0.00	4	31.34	30.20	-4	21,902	-0.02%
2022/03/07	1	31.45	10	31.79	31.45	-9	21,816	-0.04%
2022/03/04	3	32.70	0	0.00	32.80	3	21,838	0.01%
2022/03/03	0	0.00	3	33.30	33.30	-3	22,078	-0.01%
2022/03/02	3	32.95	0	0.00	33.30	3	22,143	0.01%
2022/03/01	1	32.70	19	32.90	33.50	-18	22,186	-0.08%
2022/02/25	0.1	32.40	14	32.47	32.60	-13.9	22,180	-0.06%
2022/02/24	6	32.63	0	0.00	32.40	6	22,154	0.03%
2022/02/23	0	0.00	7	33.83	33.95	-7	22,106	-0.03%
2022/02/22	5	33.71	0	0.00	33.35	5	22,202	0.02%
2022/02/21	10	34.95	13	34.44	34.45	-3	22,198	-0.01%
2022/02/18	14	33.82	22	33.94	34.90	-8	22,257	-0.04%
2022/02/17	0.1	34.80	0	0.00	34.30	0.1	22,317	0.00%
2022/02/16	0	0.00	8	34.80	34.65	-8	22,315	-0.04%
2022/02/15	2	34.10	4	33.95	33.90	-2	22,348	-0.01%
2022/02/14	8	33.57	2	33.80	33.30	6	22,570	0.03%
2022/02/11	22	35.13	4	34.90	34.60	18	22,831	0.08%
2022/02/10	5	35.22	3.8	35.11	34.95	1.2	23,054	0.01%
2022/02/09	1	35.45	1	35.55	35.60	0	23,327	0.00%
2022/02/08	2	34.60	7	34.38	34.85	-5	24,113	-0.02%
2022/02/07	6.1	33.06	1	33.00	34.05	5.1	25,027	0.02%
2022/01/26	6.4	33.80	11	33.47	33.45	-4.6	26,409	-0.02%
2022/01/25	1	35.15	1	35.20	34.00	0	26,933	0.00%
2022/01/24	3	36.08	1	36.80	36.20	2	26,939	0.01%
2022/01/21	33	36.58	43	36.65	36.15	-10	26,917	-0.04%
2022/01/20	3	35.97	4	35.90	36.10	-1	26,579	0.00%
2022/01/19	37	36.99	21	37.69	36.85	16	26,321	0.06%
2022/01/18	36	37.91	16	37.93	37.75	20	26,220	0.08%
2022/01/17	52.1	38.93	36.6	39.20	38.05	15.4	26,227	0.06%
2022/01/14	44	39.95	22	40.26	39.00	22	25,736	0.09%
2022/01/13	36	41.57	106	41.42	41.70	-70	24,921	-0.28%	大賣/
2022/01/12	74	40.98	76	41.18	41.75	-2	23,659	-0.01%
2022/01/11	139	40.91	102.1	41.58	39.50	36.9	21,933	0.17%	大買/大賣/
2022/01/10	94	40.69	26.9	40.62	41.35	67.1	19,103	0.35%
2022/01/07	21	37.87	31.1	37.91	37.60	-10.1	17,227	-0.06%
2022/01/06	31	37.46	47	37.73	36.40	-16	16,428	-0.10%
2022/01/05	31	37.41	38	37.77	36.80	-7	15,923	-0.04%
2022/01/04	192.2	37.69	242	37.53	38.10	-49.9	15,523	-0.32%	大買/大賣/
2022/01/03	58	35.80	67	36.13	36.35	-9	13,411	-0.07%
2021/12/30	52	32.99	55	33.07	33.05	-3	13,340	-0.02%
2021/12/29	2	33.20	6	33.18	33.90	-4	13,430	-0.03%
2021/12/28	5	33.11	3	33.22	32.75	2	13,471	0.01%
2021/12/27	1	32.55	1	32.50	32.50	0	13,611	0.00%
2021/12/24	6	32.85	2	33.05	32.85	4	13,761	0.03%
2021/12/23	0	0.00	2	33.00	32.80	-2	13,781	-0.01%
2021/12/21	8	32.60	2	32.45	32.55	6	14,016	0.04%
2021/12/16	0	0.00	2	31.85	31.80	-2	14,227	-0.01%
2021/12/14	3	32.07	0	0.00	31.60	3	14,834	0.02%
2021/12/13	4	32.85	0	0.00	32.65	4	14,934	0.03%
2021/12/10	0	0.00	18	33.24	33.00	-18	15,260	-0.12%
2021/12/09	2	33.10	2	33.10	33.10	0	16,279	0.00%
2021/12/08	2	33.23	2	33.10	32.65	0	16,201	0.00%
2021/12/03	0	0.00	1	32.60	32.60	-1	16,454	-0.01%
2021/12/02	7	32.54	2	32.65	32.40	5	16,776	0.03%
2021/12/01	0.1	33.05	3	33.27	33.05	-2.9	17,888	-0.02%
2021/11/30	7	33.00	5	33.27	33.15	2	18,320	0.01%
2021/11/29	13	33.37	19	33.55	33.45	-6	18,520	-0.03%
2021/11/26	26	32.40	0	0.00	32.10	26	18,889	0.14%
2021/11/24	0	0.00	3	33.00	33.45	-3	19,749	-0.02%
2021/11/19	11	33.06	2	32.80	32.90	9	22,224	0.04%
2021/11/18	3	33.75	0	0.00	33.70	3	22,495	0.01%
2021/11/17	16	33.90	0	0.00	33.75	16	22,671	0.07%
2021/11/16	6	34.23	7	34.73	34.20	-1	23,522	0.00%
2021/11/15	2	34.08	3	34.70	34.00	-1	23,746	0.00%
2021/11/12	13	34.39	1	34.05	34.20	12	24,047	0.05%
2021/11/11	20	35.71	36	35.59	34.85	-16	25,717	-0.06%
2021/11/10	23	36.05	20	36.25	35.65	3	26,369	0.01%
2021/11/09	17	35.09	10	35.38	35.05	7	26,734	0.03%
2021/11/08	22	34.65	21	35.13	34.40	1	27,686	0.00%
2021/11/05	70	37.30	7	37.55	35.65	63	28,732	0.22%
2021/11/04	27	37.84	40.8	37.59	37.20	-13.8	28,543	-0.05%
2021/11/03	69	38.49	53.1	38.36	38.95	15.9	28,244	0.06%
2021/11/02	29	33.80	183	34.30	35.45	-154	27,566	-0.56%	大賣/鉅額交易
2021/11/01	18	32.14	22	31.81	32.25	-4	27,002	-0.01%
2021/10/29	67	31.72	54	31.26	31.75	13	26,857	0.05%
2021/10/28	2	30.10	6	30.55	30.05	-4	26,646	-0.02%
2021/10/27	1	30.25	0	0.00	30.10	1	26,712	0.00%
2021/10/26	6	30.33	0	0.00	30.35	6	26,767	0.02%
2021/10/25	24	32.43	12	32.00	31.60	12	26,884	0.04%
2021/10/22	3	31.13	1	31.50	30.30	2	27,150	0.01%
2021/10/21	21	31.41	2	32.48	31.00	19	27,141	0.07%
2021/10/19	0	0.00	20	31.41	31.30	-20	27,047	-0.07%
2021/10/18	0	0.00	1.5	30.78	30.55	-1.5	30,211	0.00%
2021/10/15	36	30.85	0	0.00	30.45	36	31,144	0.12%
2021/10/14	0	0.00	1	31.00	30.90	-1	32,896	0.00%
2021/10/13	18	30.00	0	0.00	30.10	18	34,822	0.05%
2021/10/12	4	30.08	1	29.90	29.95	3	36,209	0.01%
2021/10/07	0	0.00	1	31.20	32.25	-1	37,286	0.00%
2021/10/06	12	31.16	3	31.40	30.85	9	37,253	0.02%
2021/10/05	23	32.33	7	30.40	32.20	16	37,234	0.04%
2021/10/01	9	31.22	0	0.00	31.55	9	37,100	0.02%
2021/09/30	13	32.96	13	32.57	33.00	0	37,121	0.00%
2021/09/29	7	32.13	11	32.17	32.00	-4	37,187	-0.01%
2021/09/28	1	33.05	0	0.00	33.20	1	37,300	0.00%
2021/09/27	8.1	34.88	1	34.90	34.25	7.1	37,331	0.02%
2021/09/24	4.1	35.34	4	35.55	35.30	0.1	37,594	0.00%
2021/09/23	2	35.45	1	35.85	35.05	1	37,928	0.00%
2021/09/22	37.2	35.78	1	35.00	35.00	36.2	38,245	0.09%
2021/09/17	7	38.44	17.5	38.86	37.90	-10.5	38,853	-0.03%
2021/09/16	12	38.40	65	38.21	37.75	-53	40,224	-0.13%
2021/09/15	13	38.08	8	38.43	39.10	5	41,259	0.01%
2021/09/14	72.3	39.72	59	39.49	39.00	13.3	42,989	0.03%
2021/09/13	6.3	38.01	16.8	38.25	38.25	-10.5	45,841	-0.02%
2021/09/01	2	34.13	2	34.28	33.55	0	46,673	0.00%
2021/08/31	1	33.90	4	34.58	34.00	-3	48,248	-0.01%
2021/08/30	5	34.89	1	34.60	34.60	4	48,920	0.01%
2021/08/27	4	36.13	7	35.92	35.35	-3	48,839	-0.01%
2021/08/26	49	37.17	25	37.87	35.70	24	48,728	0.05%
2021/08/25	15	35.04	9	35.14	36.75	6	48,063	0.01%
2021/08/24	8	33.80	9	33.80	33.45	-1	47,627	0.00%
2021/08/23	18	34.73	42	34.61	34.70	-24	47,357	-0.05%
2021/08/20	6	33.80	3	33.60	33.30	3	46,789	0.01%
2021/08/19	38	35.15	12	35.02	33.80	26	46,582	0.06%
2021/08/18	34	35.63	34	36.84	35.50	0	46,071	0.00%
2021/08/17	1	35.45	1	36.50	36.35	0	45,109	0.00%
2021/08/16	27	36.46	13	37.69	36.35	14	44,681	0.03%
2021/08/13	9	40.34	14	40.76	40.35	-5	44,324	-0.01%
2021/08/12	3	40.00	4	40.15	39.85	-1	44,104	0.00%
2021/08/11	6	40.43	10	40.21	39.55	-4	44,273	-0.01%
2021/08/10	6	40.00	6	39.94	39.20	0	43,892	0.00%
2021/08/09	23	39.79	3	39.80	40.00	20	44,640	0.04%
2021/08/06	67	41.11	51.1	40.62	39.60	15.9	44,665	0.04%
2021/08/05	13	39.41	109	40.86	38.85	-96	43,001	-0.22%	大賣/
2021/08/04	8	41.13	2	41.53	40.80	6	42,131	0.01%
2021/08/03	6	41.17	64	42.10	41.45	-58	41,446	-0.14%
2021/08/02	45	44.37	10	44.34	41.70	35	40,208	0.09%
2021/07/30	47	44.59	26	44.82	46.30	21	38,809	0.05%
2021/07/29	15	42.95	13.2	42.55	42.10	1.9	38,098	0.00%
2021/07/28	18	47.53	0.5	46.75	46.75	17.5	37,348	0.05%
2021/07/27	5	53.20	2	52.50	51.90	3	36,581	0.01%
2021/07/26	0	0.00	3	55.77	55.60	-3	36,423	-0.01%
2021/07/23	1	55.70	56.1	55.90	55.40	-55.1	36,330	-0.15%
2021/07/22	0	0.00	9.1	54.70	54.60	-9.1	36,343	-0.03%
2021/07/21	6	51.83	3	50.67	52.10	3	36,204	0.01%
2021/07/20	52.1	52.74	0	0.00	52.50	52.1	36,069	0.14%
2021/07/19	15	47.64	20.1	49.49	55.60	-5.1	35,776	-0.01%
2021/07/16	2.6	50.60	1.4	50.60	50.60	1.2	35,168	0.00%
2021/07/15	0.2	56.20	0	0.00	56.20	0.2	35,181	0.00%
2021/07/14	1.2	62.40	1.1	63.72	62.40	0.1	35,459	0.00%
2021/07/13	172.6	68.69	62	68.32	69.30	110.6	35,420	0.31%	大買/鉅額交易
2021/07/12	20	63.53	14.6	64.47	64.90	5.4	32,331	0.02%
2021/07/09	35.6	58.26	105	57.26	59.00	-69.5	31,420	-0.22%	大賣/
2021/07/08	50	55.79	32.2	55.16	54.60	17.8	29,681	0.06%
2021/07/07	105.3	53.46	33	52.70	53.70	72.3	27,785	0.26%	大買/
2021/07/06	12.1	48.93	3	48.45	48.90	9.1	26,503	0.03%
2021/07/02	1	47.00	1.1	46.17	46.75	-0.1	25,442	0.00%
2021/07/01	5	45.70	1.1	45.59	45.70	4	25,329	0.02%
2021/06/29	3	40.53	12.3	40.04	40.00	-9.3	25,042	-0.04%
2021/06/28	1	41.90	84.3	41.99	41.95	-83.3	24,837	-0.34%
2021/06/25	0	0.00	4.5	37.22	38.25	-4.5	24,650	-0.02%
2021/06/24	36	36.97	6	34.13	35.85	30	24,456	0.12%
2021/06/23	55	34.00	0	0.00	34.00	55	24,267	0.23%
2021/06/22	0	0.00	56	37.00	37.75	-56	24,098	-0.23%
2021/06/21	7.2	33.79	0	0.00	34.55	7.2	23,693	0.03%
2021/06/18	8	31.18	12	30.93	31.45	-4	23,252	-0.02%
2021/06/17	65	28.28	5.1	27.75	28.60	59.9	22,777	0.26%
2021/06/16	105.6	27.81	106.1	28.02	28.50	-0.5	21,933	0.00%	大買/大賣/
2021/06/15	22	24.60	35.1	24.75	25.95	-13.1	20,148	-0.07%
2021/06/11	30.2	23.70	17	23.59	23.60	13.2	19,019	0.07%
2021/06/10	50	23.62	82	23.60	23.35	-32	16,917	-0.19%
2021/06/09	35	21.54	14	21.86	22.15	21	12,985	0.16%
2021/06/08	28	19.83	17	19.81	20.15	11	11,996	0.09%
2021/06/07	1	19.15	7	18.28	19.15	-6	10,330	-0.06%
2021/06/04	4	17.49	0	0.00	17.45	4	9,515	0.04%
2021/06/03	2	18.03	6	17.82	17.85	-4	9,430	-0.04%
2021/06/02	21	17.79	5	17.94	18.05	16	9,178	0.17%
2021/05/31	0	0.00	1	17.35	17.35	-1	8,591	-0.01%
2021/05/27	4	17.35	0	0.00	17.60	4	8,428	0.05%
2021/05/26	1	17.30	0	0.00	17.15	1	8,196	0.01%
2021/05/25	0	0.00	1	17.40	17.40	-1	8,126	-0.01%
2021/05/24	6	18.07	11	17.87	17.55	-5	7,969	-0.06%
2021/05/21	1	17.60	8	17.40	17.40	-7	7,593	-0.09%
2021/05/20	6	17.43	0	0.00	17.10	6	7,224	0.08%
2021/05/19	0	0.00	6	17.20	17.20	-6	7,018	-0.09%
2021/05/18	10	17.45	3	17.57	17.60	7	6,581	0.11%
2021/05/17	61	17.66	76.2	17.92	18.40	-15.2	5,996	-0.25%
2021/05/12	0	0.00	61	14.65	14.65	-61	4,206	-1.45%
2021/05/06	0.1	16.40	0	0.00	16.35	0.1	3,980	0.00%
2021/05/05	0.1	16.40	0	0.00	16.45	0.1	3,947	0.00%
2021/05/03	0	0.00	1	17.15	17.05	-1	3,894	-0.03%
2021/04/26	0.1	17.35	0	0.00	17.30	0.1	3,740	0.00%
2021/04/22	2	17.80	0	0.00	17.45	2	3,717	0.05%
2021/04/20	22	18.10	22	18.20	18.00	0	3,559	0.00%
2021/04/16	0.2	17.15	0	0.00	17.30	0.2	3,185	0.01%
2021/04/14	0	0.00	2	17.65	17.55	-2	2,922	-0.07%
2021/04/13	1	17.90	0	0.00	17.80	1	2,864	0.03%
2021/04/12	2	17.55	0	0.00	18.20	2	2,702	0.07%
2021/03/29	0	17.30	0	0.00	17.20	0	2,390	0.00%
2021/03/10	0	0.00	3	16.90	16.95	-3	2,519	-0.12%
2021/03/02	0	0.00	10	16.95	16.75	-10	2,625	-0.38%
2021/02/23	0	0.00	16	16.90	16.95	-16	2,745	-0.58%
2021/02/04	0	0.00	3	16.25	16.30	-3	2,832	-0.11%
2021/01/29	0	16.40	0	0.00	15.95	0	3,578	0.00%
2021/01/19	0	0.00	15	16.30	16.35	-15	4,174	-0.36%
2021/01/14	0	0.00	4	16.95	16.85	-4	4,248	-0.09%
2020/12/29	20	17.35	1	17.25	17.20	19	4,682	0.41%
2020/12/14	0	0.00	2	17.20	17.20	-2	4,772	-0.04%
2020/12/04	1	16.80	0	0.00	16.75	1	4,793	0.02%
2020/11/27	0	0.00	0.2	16.90	17.00	-0.2	4,915	0.00%
2020/11/25	1	16.75	0	0.00	16.80	1	4,990	0.02%
2020/11/23	1	17.40	0	0.00	17.35	1	4,924	0.02%
2020/11/18	1	17.35	0	0.00	17.35	1	5,359	0.02%
2020/11/13	0	0.00	1	17.45	17.45	-1	5,442	-0.02%
2020/11/10	1	17.90	0	0.00	17.70	1	5,350	0.02%
2020/11/02	0	0.00	10	17.45	17.20	-10	4,600	-0.22%
2020/10/26	2	16.70	0	0.00	16.70	2	4,219	0.05%
2020/10/20	0	0.00	6	16.49	16.55	-6	4,247	-0.14%
2020/10/16	10	16.60	0	0.00	16.45	10	4,255	0.24%
2020/10/15	1	17.00	2	17.10	17.10	-1	4,084	-0.02%
2020/09/28	0	0.00	0.4	15.50	15.55	-0.4	4,671	-0.01%
2020/09/24	0	0.00	0.8	15.45	15.45	-0.8	5,227	-0.02%
2020/09/03	15	16.35	0	0.00	16.35	15	6,069	0.25%
2020/09/02	10	16.65	0	0.00	16.60	10	6,117	0.16%
2020/08/28	0	0.00	10	16.05	16.20	-10	6,156	-0.16%
2020/08/26	0	0.00	5	16.45	16.20	-5	6,542	-0.08%
2020/08/21	0	0.00	10	15.60	15.60	-10	6,248	-0.16%
2020/08/14	0	0.00	10	15.75	15.70	-10	6,647	-0.15%
2020/08/07	0	0.00	6	15.65	15.55	-6	8,369	-0.07%
2020/07/20	0	0.00	4	15.70	15.65	-4	11,208	-0.04%
2020/07/16	6	16.46	0	0.00	16.25	6	11,111	0.05%
2020/07/14	10	17.70	11	17.80	17.55	-1	10,995	-0.01%
2020/07/13	10	17.70	0	0.00	17.70	10	10,934	0.09%
2020/07/10	0	0.00	2	16.80	17.00	-2	11,024	-0.02%
2020/07/08	12	17.58	0	0.00	17.60	12	11,079	0.11%
2020/07/07	0	0.00	50	17.80	17.60	-50	11,074	-0.45%
2020/07/03	50	17.60	64	17.83	17.55	-14	10,785	-0.13%
2020/07/02	62	17.76	0	0.00	17.80	62	10,372	0.60%
2020/07/01	0	0.00	5	16.15	16.20	-5	9,737	-0.05%
2020/06/24	5	16.10	0	0.00	15.85	5	9,629	0.05%
2020/06/23	0	0.00	1	15.90	15.90	-1	9,570	-0.01%
2020/06/19	0	0.00	16	16.25	16.15	-16	9,611	-0.17%
2020/06/17	0	0.00	1	16.20	16.10	-1	9,491	-0.01%
2020/06/12	1	15.45	0	0.00	15.55	1	9,420	0.01%
2020/06/11	20	16.25	20	16.00	15.75	0	9,399	0.00%
2020/06/09	5	16.10	3	16.25	16.00	2	9,269	0.02%
2020/06/05	5	15.90	0	0.00	15.80	5	9,221	0.05%
2020/06/03	8	15.92	50	15.90	16.00	-42	9,287	-0.45%
2020/06/02	2	16.43	0	0.00	16.30	2	9,129	0.02%
2020/06/01	0	0.00	1	15.70	15.80	-1	8,854	-0.01%
2020/05/29	1	15.80	0	0.00	15.85	1	8,807	0.01%
2020/05/28	22	15.62	0	0.00	15.55	22	8,738	0.25%
2020/05/26	54	15.95	4	16.10	15.95	50	8,758	0.57%
2020/05/21	0	0.00	1	15.70	15.60	-1	8,558	-0.01%
2020/05/18	1	15.40	10	15.58	15.55	-9	8,593	-0.10%
2020/05/15	17	17.14	6	16.48	15.75	11	8,990	0.12%
2020/05/14	5	17.88	4	17.86	17.45	1	8,293	0.01%
2020/05/13	16	18.40	4.8	18.50	17.90	11.2	7,864	0.14%
2020/05/12	19	16.97	8.4	16.88	17.40	10.6	6,924	0.15%
2020/05/11	4.4	16.55	2	16.55	16.55	2.4	6,382	0.04%
2020/05/08	0	0.00	3.8	15.03	15.05	-3.8	6,017	-0.06%
2020/05/07	4	14.80	0	0.00	15.10	4	5,821	0.07%
2020/05/06	0	0.00	1	14.45	14.60	-1	5,649	-0.02%
2020/04/30	22	13.35	0	0.00	13.25	22	5,214	0.42%
2020/04/29	0.8	13.00	0	0.00	13.10	0.8	5,079	0.02%
2020/04/16	0	0.00	1	12.25	12.30	-1	4,395	-0.02%
2020/04/15	1	12.65	0	0.00	12.45	1	4,350	0.02%
2020/04/14	10	11.80	0	0.00	11.85	10	4,120	0.24%
2020/04/09	5	10.45	0	0.00	10.45	5	3,790	0.13%
2020/04/08	5	10.40	0	0.00	10.60	5	3,775	0.13%
2020/04/01	2	10.00	0	0.00	10.10	2	3,734	0.05%
2020/03/31	1	10.20	0	0.00	10.00	1	3,763	0.03%
2020/03/27	2	10.20	8	10.25	10.15	-6	4,040	-0.15%
2020/03/24	0	0.00	2	9.90	9.90	-2	4,301	-0.05%
2020/03/19	0	0.00	3	9.89	9.30	-3	4,231	-0.07%
2020/03/16	0	0.00	5	11.40	10.80	-5	4,043	-0.12%
2020/03/10	30	11.96	30	12.09	12.20	0	3,761	0.00%
2020/02/25	0	0.00	2	11.85	12.05	-2	3,198	-0.06%
2020/02/24	2	12.20	50	12.24	12.15	-48	3,125	-1.54%
2020/02/21	50	12.61	0	0.00	12.40	50	3,030	1.65%
2020/02/19	0	0.00	6	12.59	12.60	-6	2,780	-0.22%
2020/02/18	13	12.38	12	12.62	12.65	1	2,495	0.04%
2020/02/14	0	0.00	3	11.00	10.95	-3	1,619	-0.19%
2020/02/11	1	10.40	0	0.00	10.65	1	1,604	0.06%
2020/01/31	3	10.25	0	0.00	10.45	3	1,694	0.18%
2020/01/07	3	10.90	0	0.00	10.95	3	1,602	0.19%
2019/12/26	1	11.55	0	0.00	11.45	1	1,588	0.06%
2019/12/25	1	11.30	0	0.00	11.45	1	1,534	0.07%
2019/12/23	0.3	11.35	5	11.70	11.45	-4.8	1,265	-0.38%
2019/12/20	4.8	11.90	0	0.00	11.90	4.8	1,067	0.45%
2019/12/19	0	0.00	1	10.65	10.85	-1	882	-0.11%
2019/12/09	0	0.00	10	10.30	10.25	-10	851	-1.18%
2019/11/21	0	0.00	0.1	10.10	10.20	-0.1	1,023	-0.01%
2019/11/08	0	0.00	15	10.70	10.70	-15	1,098	-1.37%
2019/11/07	15	10.76	0	0.00	10.75	15	1,085	1.38%
2019/10/24	0	0.00	3	10.37	10.40	-3	1,010	-0.30%
2019/10/16	5	10.20	16	10.24	10.30	-11	1,053	-1.04%
2019/10/04	1	10.65	0	0.00	10.55	1	1,205	0.08%
2019/10/02	0	0.00	1	10.70	10.70	-1	1,198	-0.08%
2019/10/01	1	10.55	0	0.00	10.45	1	1,179	0.08%
2019/09/26	1	10.55	11	10.57	10.70	-10	1,191	-0.84%
2019/09/10	15	10.70	0	0.00	10.65	15	1,198	1.25%
2019/09/05	1	10.85	0	0.00	10.65	1	1,285	0.08%
2019/08/15	0	0.00	10	9.80	9.80	-10	1,216	-0.82%
2019/07/18	20	10.43	0	0.00	10.45	20	1,102	1.81%
2019/07/16	0	0.00	5	10.65	10.65	-5	1,113	-0.45%
2019/07/12	5	10.45	0	0.00	10.50	5	1,083	0.46%
2019/02/26	0	0.00	0.4	13.00	13.00	-0.4	1,993	-0.02%
2019/01/23	0	0.00	1	13.20	13.20	-1	2,874	-0.03%
2018/12/25	0	0.00	6	13.10	13.20	-6	4,282	-0.14%
2018/12/22	4	13.35	0	0.00	13.35	4	4,257	0.09%
2018/12/18	2	13.65	0	0.00	13.60	2	4,242	0.05%
2018/12/17	4	14.50	0	0.00	14.55	4	4,124	0.10%
2018/11/22	2	13.80	0	0.00	13.70	2	3,741	0.05%
2018/11/19	0	0.00	2	14.20	13.95	-2	3,601	-0.06%
2018/11/15	0	0.00	2	13.83	13.55	-2	3,504	-0.06%
2018/11/14	2	13.95	0	0.00	14.00	2	3,462	0.06%
2018/11/02	1	13.80	6	14.00	13.80	-5	3,455	-0.14%
2018/11/01	0	0.00	5	14.05	13.75	-5	3,406	-0.15%
2018/10/24	2	13.50	0	0.00	13.30	2	3,157	0.06%
2018/10/18	0	0.00	2	14.00	14.40	-2	3,094	-0.06%
2018/10/16	0	0.00	10	13.40	13.25	-10	2,719	-0.37%
2018/10/15	1	12.80	1	12.70	12.65	0	2,523	0.00%
2018/10/11	10	11.45	0	0.00	11.45	10	2,510	0.40%
2018/10/05	2	12.60	0	0.00	12.75	2	2,516	0.08%
2018/10/03	2	13.60	1	14.20	13.60	1	2,559	0.04%
2018/08/29	1	14.95	50	15.05	15.00	-49	3,186	-1.54%
2018/08/28	0	0.00	50	14.80	14.75	-50	3,146	-1.59%
2018/08/24	100	14.55	0	0.00	14.65	100	3,306	3.02%
2018/08/15	2	15.20	0	0.00	14.60	2	3,744	0.05%
2018/08/08	2	14.75	0	0.00	14.75	2	3,747	0.05%
2018/08/07	5.6	14.81	0	0.00	14.80	5.6	3,834	0.15%
2018/07/26	1	15.25	8.2	15.10	15.25	-7.2	4,310	-0.17%
2018/07/03	0	0.00	12	13.03	13.00	-12	4,567	-0.26%
2018/06/29	0	0.00	5	12.90	13.00	-5	5,042	-0.10%
2018/06/26	3	12.95	0	0.00	13.00	3	5,290	0.06%
2018/06/07	0	0.00	1	13.25	13.30	-1	6,901	-0.01%
2018/06/06	2	13.20	1	13.20	13.15	1	7,018	0.01%
2018/06/05	0	0.00	13	13.30	13.20	-13	7,125	-0.18%
2018/06/04	0	0.00	1	13.25	13.25	-1	7,205	-0.01%
2018/06/01	16	13.35	0	0.00	13.35	16	7,274	0.22%
2018/05/30	2	13.30	0	0.00	13.40	2	7,388	0.03%
2018/05/28	2	13.55	0	0.00	13.55	2	7,573	0.03%
2018/05/25	6	13.97	0	0.00	13.90	6	7,506	0.08%
2018/05/24	2	14.10	0	0.00	14.00	2	7,520	0.03%
2018/05/22	0	0.00	20	14.10	14.05	-20	7,632	-0.26%
2018/05/21	10	13.99	0	0.00	14.05	10	7,696	0.13%
2018/05/18	4	14.28	0	0.00	14.15	4	7,657	0.05%
2018/05/16	3	14.30	10	14.46	14.15	-7	7,549	-0.09%
2018/05/14	1	14.15	0	0.00	14.45	1	7,541	0.01%
2018/05/11	0	0.00	1	13.80	13.85	-1	7,494	-0.01%
2018/05/09	2	14.15	1	14.05	14.05	1	7,506	0.01%
2018/05/08	1	14.20	0	0.00	14.10	1	7,543	0.01%
2018/05/07	1	14.15	4	14.48	14.10	-3	7,519	-0.04%
2018/05/04	2	14.50	0	0.00	14.50	2	7,452	0.03%
2018/04/19	3	13.60	0	0.00	13.50	3	7,125	0.04%
2018/04/17	0	0.00	5	13.25	13.15	-5	7,344	-0.07%
2018/04/09	2	13.15	0	0.00	13.60	2	7,307	0.03%
2018/04/03	23	13.62	1	13.45	13.45	22	7,306	0.30%
2018/04/02	0	0.00	2	14.85	14.90	-2	7,031	-0.03%
2018/03/30	0	0.00	10	14.80	14.85	-10	6,969	-0.14%
2018/03/26	20	14.90	10	14.75	14.75	10	6,783	0.15%
2018/03/22	0	0.00	17	15.14	14.90	-17	6,925	-0.25%
2018/03/21	35	15.23	60	15.38	15.45	-25	6,574	-0.38%
2018/03/20	0	0.00	1	14.60	14.05	-1	5,967	-0.02%
2018/03/15	0	0.00	2	14.75	14.65	-2	5,752	-0.03%
2018/03/14	8	14.58	0	0.00	14.70	8	5,719	0.14%
2018/03/13	1	14.50	0	0.00	14.65	1	5,651	0.02%
2018/03/12	0	0.00	6	14.19	14.50	-6	5,591	-0.11%
2018/03/08	6	14.37	0	0.00	14.25	6	5,308	0.11%
2018/03/07	5	13.70	0	0.00	13.85	5	5,211	0.10%
2018/03/05	1	13.35	0	0.00	13.40	1	5,124	0.02%
2018/02/22	1	12.55	10	12.70	12.65	-9	4,747	-0.19%
2018/02/05	1	11.20	0	0.00	11.15	1	4,276	0.02%
2018/01/25	1	11.50	0	0.00	11.20	1	5,096	0.02%
2018/01/24	1	11.25	0	0.00	11.25	1	5,088	0.02%
2018/01/22	0	0.00	5	11.10	11.05	-5	5,063	-0.10%
2018/01/11	0	0.00	35	11.74	11.80	-35	4,659	-0.75%
2018/01/03	0	0.00	2	11.00	11.00	-2	4,066	-0.05%
2018/01/02	4	10.93	0	0.00	11.10	4	3,989	0.10%