長榮航 (2618)-富隆-長安券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.25
漲跌
▲0.40
漲幅
+1.09%
成交量
128,388張
產業
上市航運類股
2443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

長榮航 (2618)籌碼相關－富隆-長安券商分點個股進出

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

富隆-長安券商分點個股進出
富隆-長安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
2022/07/29	30	33.90	0	0.00	33.90	30	126,359	0.02%
2022/07/28	50	33.70	1	34.50	33.60	49	127,707	0.04%
2022/07/27	0	0.00	7	34.23	34.30	-7	128,412	-0.01%
2022/07/26	7	33.95	3	33.80	33.80	4	130,003	0.00%
2022/07/22	2	34.40	4	34.15	34.15	-2	133,787	0.00%
2022/07/21	10	34.17	113	34.63	34.25	-103	136,095	-0.08%	大賣/鉅額交易
2022/07/20	3	34.65	1	34.50	34.00	2	138,831	0.00%
2022/07/19	0	0.00	31	34.02	34.15	-31	139,958	-0.02%
2022/07/18	2	33.28	13	33.22	33.15	-11	140,182	-0.01%
2022/07/15	1	32.50	0	0.00	32.35	1	140,536	0.00%
2022/07/14	2	33.05	0	0.00	32.90	2	142,385	0.00%
2022/07/13	19	33.23	90	33.21	33.00	-71	143,843	-0.05%
2022/07/12	18	31.74	2	31.65	31.65	16	144,495	0.01%
2022/07/11	1	32.45	2	32.30	32.80	-1	147,671	0.00%
2022/07/08	60	32.44	28	32.93	32.10	32	154,058	0.02%
2022/07/07	0	0.00	14	32.31	32.40	-14	161,643	-0.01%
2022/07/05	1	31.90	38	32.01	32.30	-37	165,592	-0.02%
2022/07/04	0	0.00	20	31.13	31.05	-20	166,621	-0.01%
2022/07/01	30	30.01	14	30.50	29.75	16	168,453	0.01%
2022/06/30	17	31.69	33.6	31.65	31.65	-16.6	168,841	-0.01%
2022/06/29	5	31.00	34	31.38	31.60	-29	168,883	-0.02%
2022/06/28	5	30.30	15	30.85	31.20	-10	169,130	-0.01%
2022/06/27	12	31.08	25	31.59	31.20	-13	169,867	-0.01%
2022/06/24	12	30.71	7	30.46	30.30	5	170,737	0.00%
2022/06/23	6	31.26	53	30.33	30.35	-47	169,859	-0.03%
2022/06/22	25	31.70	26	32.03	31.75	-1	169,261	0.00%
2022/06/21	9	31.03	55	31.10	31.55	-46	167,962	-0.03%
2022/06/20	5	29.40	10	29.70	28.70	-5	167,436	0.00%
2022/06/17	50	29.82	4	29.90	29.90	46	168,281	0.03%
2022/06/16	45	31.89	17	33.07	31.45	28	167,078	0.02%
2022/06/15	10	32.10	5	32.40	32.10	5	169,917	0.00%
2022/06/14	35	32.13	2	31.85	32.35	33	175,565	0.02%
2022/06/13	5	32.38	3	33.03	32.65	2	177,186	0.00%
2022/06/10	85	33.17	10	33.00	32.85	75	178,491	0.04%
2022/06/09	2	33.43	0	0.00	34.15	2	178,212	0.00%
2022/06/08	25	33.98	4	33.90	33.85	21	179,405	0.01%
2022/06/07	12	34.41	0	0.00	34.10	12	182,089	0.01%
2022/06/06	15	34.83	6	34.98	34.90	9	183,639	0.00%
2022/06/02	3	34.50	28	35.27	35.50	-25	186,884	-0.01%
2022/06/01	4.1	34.35	6	34.33	34.20	-1.9	188,957	0.00%
2022/05/31	7	34.21	4	34.10	34.10	3	191,612	0.00%
2022/05/30	3	33.95	20	34.38	34.20	-17	191,231	-0.01%
2022/05/27	2	33.80	19	33.74	32.90	-17	193,703	-0.01%
2022/05/26	15	33.16	6	33.34	32.85	9	196,971	0.00%
2022/05/25	14	33.43	64	33.18	33.55	-50	201,732	-0.02%
2022/05/24	6	32.54	10	32.20	31.95	-4	209,891	0.00%
2022/05/23	7	31.88	43	32.22	32.35	-36	216,163	-0.02%
2022/05/20	15	30.88	8	30.80	30.70	7	221,814	0.00%
2022/05/19	10	30.25	7	30.24	30.75	3	226,788	0.00%
2022/05/18	38	32.02	14	32.05	31.75	24	234,923	0.01%
2022/05/17	30	31.75	27	31.73	31.80	3	243,387	0.00%
2022/05/16	1	31.90	15	31.81	32.25	-14	247,932	-0.01%
2022/05/13	36.2	31.58	28	31.57	31.80	8.2	253,732	0.00%
2022/05/12	61	32.62	28	32.23	31.15	33	254,671	0.01%
2022/05/11	40	34.76	0	0.00	34.55	40	254,975	0.02%
2022/05/10	3	34.40	8	35.06	35.70	-5	257,234	0.00%
2022/05/09	20	35.29	12	35.35	35.00	8	259,304	0.00%
2022/05/06	5	35.24	8	35.64	36.20	-3	260,951	0.00%
2022/05/05	7	35.78	3	36.12	35.90	4	261,435	0.00%
2022/05/04	9	35.81	9	35.89	35.70	0	259,883	0.00%
2022/05/03	10	35.75	12	35.84	35.50	-2	258,777	0.00%
2022/04/29	8	35.27	110	35.10	35.65	-102	257,165	-0.04%	大賣/鉅額交易
2022/04/28	39	34.05	9	34.36	33.75	30	254,926	0.01%
2022/04/27	106	33.93	52	33.51	34.60	54	253,462	0.02%	大買/
2022/04/26	107	35.78	15	36.57	35.05	92	251,105	0.04%	大買/
2022/04/25	37	35.03	47	35.72	36.25	-10	247,302	0.00%
2022/04/22	5	35.07	60	35.82	36.15	-55	244,832	-0.02%
2022/04/21	13	35.17	27	35.47	35.65	-14	243,174	-0.01%
2022/04/20	67	35.11	12	35.53	34.80	55	242,518	0.02%
2022/04/19	46	35.38	52	35.41	35.35	-6	240,763	0.00%
2022/04/18	158	34.50	27	34.74	34.45	131	238,385	0.05%	大買/鉅額交易
2022/04/15	47	36.61	20	36.73	36.30	27	235,455	0.01%
2022/04/14	32	36.68	90	36.59	37.35	-58	233,728	-0.02%
2022/04/13	24	35.59	98	35.62	35.25	-74	227,102	-0.03%
2022/04/12	30	33.24	31	33.87	34.10	-1	218,849	0.00%
2022/04/11	52	33.21	27	33.56	33.65	25	215,853	0.01%
2022/04/08	4	33.31	62	33.53	33.75	-58	214,422	-0.03%
2022/04/07	45	32.42	0	0.00	32.00	45	212,367	0.02%
2022/04/06	5	33.17	39	33.83	34.20	-34	209,863	-0.02%
2022/04/01	10	32.60	22	32.62	33.00	-12	207,903	-0.01%
2022/03/31	23	32.57	18	32.55	32.25	5	207,130	0.00%
2022/03/30	34	32.80	16	32.96	32.20	18	207,403	0.01%
2022/03/29	7	32.57	28	32.16	32.30	-21	206,220	-0.01%
2022/03/28	7	31.24	22	30.94	31.25	-15	204,369	-0.01%
2022/03/25	20	31.16	18	31.23	31.00	2	204,483	0.00%
2022/03/24	28	31.72	11	31.57	31.55	17	203,698	0.01%
2022/03/23	10	32.69	15	32.71	32.45	-5	202,526	0.00%
2022/03/22	26	32.43	10	32.28	32.20	16	202,413	0.01%
2022/03/21	10	33.39	11	33.55	33.05	-1	201,588	0.00%
2022/03/18	43	32.96	131	33.82	33.50	-88	202,480	-0.04%	大賣/
2022/03/17	18	32.68	56	33.04	33.55	-38	202,948	-0.02%
2022/03/16	1	30.20	32	30.60	31.00	-31	202,345	-0.02%
2022/03/15	22	30.01	33	30.10	29.50	-11	206,672	-0.01%
2022/03/14	33	29.95	7	29.96	29.60	26	208,853	0.01%
2022/03/11	21	29.77	26	30.06	30.25	-5	211,975	0.00%
2022/03/10	109	30.02	57	29.91	29.80	52	211,938	0.02%	大買/
2022/03/09	69	28.47	36	28.88	28.30	33	210,120	0.02%
2022/03/08	57	28.29	30	28.78	27.95	27	209,391	0.01%
2022/03/07	67	30.06	48	30.03	29.80	19	206,618	0.01%
2022/03/04	39	32.42	25	32.50	32.05	14	205,273	0.01%
2022/03/03	29	32.81	35	33.00	32.70	-6	206,153	0.00%
2022/03/02	46	31.34	319	31.13	31.40	-273	207,895	-0.13%	大賣/鉅額交易
2022/03/01	42	32.28	16	32.38	32.10	26	209,268	0.01%
2022/02/25	49	33.45	21	33.96	32.25	28	209,948	0.01%
2022/02/24	82	33.53	25	33.54	33.00	57	206,874	0.03%
2022/02/23	26	32.94	82	34.32	35.50	-56	200,874	-0.03%
2022/02/22	44	32.38	44	32.75	32.95	0	197,493	0.00%
2022/02/21	177	32.94	74	32.87	32.40	103	194,400	0.05%	大買/鉅額交易
2022/02/18	394	34.74	70	34.79	35.00	324	194,210	0.17%	大買/鉅額交易
2022/02/17	34	33.25	171	32.97	34.80	-137	193,957	-0.07%	大賣/鉅額交易
2022/02/16	30	32.02	36	32.06	31.65	-6	187,954	0.00%
2022/02/15	10	31.11	171	31.22	31.25	-161	186,760	-0.09%	大賣/鉅額交易
2022/02/14	26	29.21	218	29.13	29.10	-192	185,349	-0.10%	大賣/鉅額交易
2022/02/11	6	29.90	39	29.94	30.15	-33	187,608	-0.02%
2022/02/10	0	0.00	4	28.99	28.85	-4	187,661	0.00%
2022/02/09	7	28.48	54	28.43	28.40	-47	188,780	-0.02%
2022/02/08	9	26.97	22	27.86	27.35	-13	186,505	-0.01%
2022/02/07	2	25.00	7	26.40	26.40	-5	185,701	0.00%
2022/01/26	6	23.92	0	0.00	24.00	6	185,914	0.00%
2022/01/24	60	24.40	0	0.00	24.35	60	190,016	0.03%
2022/01/21	9	24.63	5	24.67	24.35	4	189,644	0.00%
2022/01/20	5	25.18	5	25.40	25.30	0	189,245	0.00%
2022/01/19	2	25.10	2	25.60	25.10	0	188,848	0.00%
2022/01/18	3	26.15	0	0.00	25.60	3	188,171	0.00%
2022/01/17	0	0.00	0.1	25.90	25.90	-0.1	187,860	0.00%
2022/01/14	0	0.00	2.1	25.55	25.45	-2.1	187,499	0.00%
2022/01/13	11	25.26	0	0.00	25.10	11	186,821	0.01%
2022/01/12	0	0.00	10	25.86	25.30	-10	185,939	-0.01%
2022/01/11	8	26.24	0	0.00	26.15	8	185,300	0.00%
2022/01/10	4	26.55	0	0.00	26.25	4	184,687	0.00%
2022/01/07	110	26.59	26	27.37	27.00	84	183,612	0.05%	大買/
2022/01/06	0	0.00	1	27.40	27.30	-1	181,086	0.00%
2022/01/05	22	27.50	23	27.58	27.30	-1	180,570	0.00%
2022/01/04	32	26.87	0.1	27.10	27.25	31.9	179,822	0.02%
2022/01/03	3	26.83	5.1	27.00	26.85	-2.1	178,680	0.00%
2021/12/30	18	27.90	7.1	27.71	27.95	10.9	177,148	0.01%
2021/12/29	5	27.85	60	27.56	27.25	-55	176,277	-0.03%
2021/12/28	6	27.30	0.1	27.40	27.40	5.9	175,596	0.00%
2021/12/27	0	0.00	16.1	27.30	27.40	-16.1	176,831	-0.01%
2021/12/24	1	27.30	5	27.56	26.80	-4	176,270	0.00%
2021/12/23	2	26.80	0	0.00	26.60	2	174,968	0.00%
2021/12/22	8	26.91	5	26.94	26.60	3	174,588	0.00%
2021/12/21	6	26.82	1	26.60	26.75	5	174,222	0.00%
2021/12/20	0	0.00	5	27.30	27.25	-5	173,434	0.00%
2021/12/17	16	26.64	5	27.30	26.40	11	172,341	0.01%
2021/12/16	14	26.76	4	27.00	26.80	10	171,136	0.01%
2021/12/15	12	26.67	3	27.03	27.25	9	169,131	0.01%
2021/12/14	49	26.52	9	26.66	26.20	40	167,078	0.02%
2021/12/13	38	28.29	6	28.46	27.60	32	163,366	0.02%
2021/12/10	16	29.89	21	30.10	29.30	-5	158,566	0.00%
2021/12/09	21	29.51	50.2	29.91	30.10	-29.2	152,589	-0.02%
2021/12/08	8	28.57	29.3	28.29	28.65	-21.3	144,806	-0.01%
2021/12/07	4	26.56	71	27.57	27.90	-67	139,757	-0.05%
2021/12/06	13	26.00	28	26.03	26.20	-15	135,361	-0.01%
2021/12/03	10	25.58	14	25.80	25.15	-4	133,389	0.00%
2021/12/02	20	24.91	28	25.04	25.00	-8	131,359	-0.01%
2021/12/01	14	25.14	3	24.45	25.85	11	129,445	0.01%
2021/11/30	10	25.60	6	25.53	25.20	4	127,572	0.00%
2021/11/29	27	24.13	31	24.42	23.75	-4	124,348	0.00%
2021/11/26	95	26.22	5	26.64	25.85	90	119,821	0.08%
2021/11/25	99	28.48	39	28.73	28.70	60	113,469	0.05%
2021/11/24	12	27.04	119.2	27.15	28.35	-107.2	107,192	-0.10%	大賣/鉅額交易
2021/11/23	24	26.15	0	0.00	25.80	24	101,841	0.02%
2021/11/22	37	26.84	11	27.61	26.40	26	98,347	0.03%
2021/11/19	10	27.34	1.1	27.60	27.20	8.9	94,565	0.01%
2021/11/18	17	28.54	0	0.00	28.30	17	91,015	0.02%
2021/11/17	13	28.87	8	28.48	29.25	5	87,888	0.01%
2021/11/16	35	27.62	59.1	28.95	28.00	-24.1	81,996	-0.03%
2021/11/15	50	26.38	40	26.62	26.75	10	71,339	0.01%
2021/11/12	119	26.14	59	26.11	26.40	60	68,470	0.09%	大買/
2021/11/11	43	25.99	34	27.04	27.10	9	63,481	0.01%
2021/11/10	102	25.02	28	25.34	25.75	74	57,761	0.13%	大買/
2021/11/09	127	23.54	271.3	24.29	24.95	-144.3	52,564	-0.27%	大買/大賣/鉅額交易
2021/11/08	6	22.10	515	23.02	23.50	-509	47,885	-1.06%	大賣/鉅額交易
2021/11/05	0	0.00	23	21.57	21.60	-23	43,970	-0.05%
2021/11/04	108	21.71	12	21.20	21.00	96	45,051	0.21%	大買/
2021/11/03	25	20.54	0	0.00	20.70	25	43,869	0.06%
2021/11/02	6	20.33	54	20.63	20.50	-48	42,033	-0.11%
2021/11/01	5	19.80	202	19.60	19.65	-197	39,051	-0.50%	大賣/鉅額交易
2021/10/29	0	0.00	1	18.70	18.85	-1	37,220	0.00%
2021/10/28	0	0.00	1	18.65	18.60	-1	36,898	0.00%
2021/10/27	5	18.15	0	0.00	18.15	5	36,640	0.01%
2021/10/20	1	18.65	1	19.00	18.65	0	39,060	0.00%
2021/10/14	1	18.25	0	0.00	18.20	1	41,232	0.00%
2021/10/13	0	0.00	211	18.70	18.70	-211	41,310	-0.51%	大賣/鉅額交易
2021/10/08	0	0.00	9	18.32	18.35	-9	42,155	-0.02%
2021/10/07	5	18.20	10	18.29	18.25	-5	43,612	-0.01%
2021/10/06	1	18.20	0	0.00	18.20	1	45,350	0.00%
2021/10/05	35	18.56	0	0.00	18.70	35	46,385	0.08%
2021/10/04	5	18.92	101	18.61	18.50	-96	46,682	-0.21%	大賣/
2021/10/01	206	19.09	1	18.40	18.50	205	45,616	0.45%	大買/鉅額交易
2021/09/30	2	18.95	1	18.85	18.90	1	46,679	0.00%
2021/09/28	3	18.05	7	18.46	18.60	-4	47,740	-0.01%
2021/09/27	0	0.00	20	18.25	18.35	-20	48,343	-0.04%
2021/09/24	0	0.00	104	17.96	17.90	-104	50,002	-0.21%	大賣/鉅額交易
2021/09/22	5	17.16	0	0.00	17.15	5	52,750	0.01%
2021/09/17	0	0.00	25	17.55	17.55	-25	54,859	-0.05%
2021/09/15	0	0.00	5	17.40	17.35	-5	59,561	-0.01%
2021/09/13	149	17.85	2	17.70	17.70	147	73,236	0.20%	大買/鉅額交易
2021/09/10	1	17.80	1	17.35	17.80	0	80,826	0.00%
2021/09/09	2	17.40	0	0.00	17.30	2	82,756	0.00%
2021/09/08	124	17.80	0	0.00	17.80	124	83,818	0.15%	大買/鉅額交易
2021/09/07	0	0.00	123	18.00	17.90	-123	85,646	-0.14%	大賣/鉅額交易
2021/09/06	21	17.85	0	0.00	17.70	21	87,128	0.02%
2021/09/02	28	18.48	0	0.00	18.45	28	91,633	0.03%
2021/09/01	20	18.90	0	0.00	18.85	20	94,140	0.02%
2021/08/30	5	19.05	0	0.00	19.00	5	102,615	0.00%
2021/08/26	32	19.03	0	0.00	18.90	32	114,921	0.03%
2021/08/25	10	18.60	0	0.00	18.95	10	116,884	0.01%
2021/08/24	5	18.65	0	0.00	18.65	5	117,844	0.00%
2021/08/23	200	18.85	215	19.17	19.10	-15	118,241	-0.01%	大買/大賣/
2021/08/20	10	18.05	0	0.00	18.05	10	120,353	0.01%
2021/08/18	30	18.17	13	18.00	18.50	17	122,758	0.01%
2021/08/17	15	18.18	0	0.00	18.35	15	122,033	0.01%
2021/08/16	12	18.27	0	0.00	18.20	12	122,294	0.01%
2021/08/13	23	19.13	247	19.51	18.80	-224	122,098	-0.18%	大賣/鉅額交易
2021/08/12	249	19.03	3	19.03	18.75	246	121,341	0.20%	大買/鉅額交易
2021/08/11	24	18.79	5	18.61	18.45	19	121,801	0.02%
2021/08/10	16	19.38	5	19.05	19.40	11	121,967	0.01%
2021/08/09	0	0.00	7.2	19.87	20.00	-7.2	120,625	-0.01%
2021/08/06	5	18.35	4	18.20	18.20	1	120,024	0.00%
2021/08/05	4	18.43	0	0.00	18.15	4	122,038	0.00%
2021/08/04	0	0.00	10	18.20	18.20	-10	123,277	-0.01%
2021/07/30	7	18.39	0	0.00	18.25	7	128,275	0.01%
2021/07/28	1	18.75	0	0.00	18.50	1	130,901	0.00%
2021/07/23	0	0.00	1	19.15	19.10	-1	134,889	0.00%
2021/07/21	1	17.90	1	18.10	18.10	0	139,472	0.00%
2021/07/20	5	18.75	0	0.00	18.65	5	140,025	0.00%
2021/07/19	0	0.00	4	19.16	19.20	-4	142,805	0.00%
2021/07/16	1	19.20	0	0.00	19.10	1	149,363	0.00%
2021/07/15	10	18.80	4	19.33	19.55	6	152,466	0.00%
2021/07/14	5	18.23	1	18.15	18.50	4	152,523	0.00%
2021/07/13	15	18.93	44	18.92	18.70	-29	153,671	-0.02%
2021/07/12	2	19.80	0	0.00	19.70	2	152,816	0.00%
2021/07/09	30	20.20	0	0.00	20.10	30	152,497	0.02%
2021/07/08	7	20.55	11	20.86	20.55	-4	155,389	0.00%
2021/07/07	4	20.75	16	20.74	20.75	-12	159,656	-0.01%
2021/07/06	5	20.90	12	20.92	20.75	-7	159,274	0.00%
2021/07/05	221	20.33	25	20.48	20.60	196	159,608	0.12%	大買/鉅額交易
2021/07/02	28	20.38	0	0.00	20.15	28	159,522	0.02%
2021/07/01	5	20.35	30	20.65	20.35	-25	158,807	-0.02%
2021/06/30	13	20.42	5	20.30	20.15	8	157,185	0.01%
2021/06/29	8	20.16	0	0.00	20.05	8	156,660	0.01%
2021/06/28	11	20.94	3	20.95	20.85	8	155,261	0.01%
2021/06/25	2	22.03	1	20.95	21.55	1	154,111	0.00%
2021/06/24	204	21.25	0	0.00	20.95	204	152,547	0.13%	大買/鉅額交易
2021/06/23	8	21.17	9	21.28	20.95	-1	150,628	0.00%
2021/06/22	290	23.33	56	22.83	21.15	234	148,126	0.16%	大買/鉅額交易
2021/06/21	451	21.46	262	22.05	22.10	189	137,962	0.14%	大買/大賣/鉅額交易
2021/06/18	8	20.61	14	20.23	20.10	-6	131,151	0.00%
2021/06/17	18	19.89	0	0.00	20.30	18	131,122	0.01%
2021/06/16	4	19.95	17	20.06	19.65	-13	130,451	-0.01%
2021/06/15	6	20.14	5	20.40	20.10	1	129,022	0.00%
2021/06/11	9	20.58	10	20.42	20.20	-1	128,197	0.00%
2021/06/10	18	20.15	24	20.39	20.70	-6	127,350	0.00%
2021/06/09	32	20.64	5	20.35	20.35	27	125,152	0.02%
2021/06/08	36	21.39	38	21.26	21.45	-2	123,106	0.00%
2021/06/07	20	20.86	9	20.94	20.35	11	119,378	0.01%
2021/06/04	47	21.55	28	21.70	21.50	19	114,946	0.02%
2021/06/03	3	20.02	43	20.05	20.05	-40	105,016	-0.04%
2021/06/02	7	18.28	8	17.91	18.25	-1	104,032	0.00%
2021/06/01	2	17.75	8	17.63	18.00	-6	102,455	-0.01%
2021/05/31	4	17.00	0	0.00	17.00	4	101,943	0.00%
2021/05/28	13	17.75	45	17.77	17.40	-32	102,212	-0.03%
2021/05/27	42	17.05	13.7	16.78	17.15	28.3	101,426	0.03%
2021/05/26	0	0.00	10	15.45	15.60	-10	103,132	-0.01%
2021/05/25	10	15.40	0	0.00	15.20	10	106,981	0.01%
2021/05/24	3	15.20	15	15.45	15.25	-12	108,044	-0.01%
2021/05/20	10	14.70	0	0.00	14.85	10	111,913	0.01%
2021/05/14	22	14.40	0	0.00	14.60	22	108,975	0.02%
2021/05/12	12	15.50	0	0.00	15.25	12	105,731	0.01%
2021/05/11	10	17.55	7	17.70	16.90	3	104,281	0.00%
2021/05/07	1	15.90	21	16.14	16.65	-20	101,205	-0.02%
2021/05/06	35.1	16.29	20	16.25	16.45	15.1	100,146	0.02%
2021/05/05	26	16.63	20	17.00	16.80	6	99,234	0.01%
2021/05/04	0	0.00	10	17.63	17.15	-10	97,487	-0.01%
2021/05/03	4	18.10	3	18.40	17.95	1	94,528	0.00%
2021/04/29	23	19.08	25	19.20	18.90	-2	93,081	0.00%
2021/04/28	24	19.84	4	20.16	19.45	20	91,449	0.02%
2021/04/27	5	19.30	13	19.45	19.30	-8	87,792	-0.01%
2021/04/26	11	18.90	2	18.80	18.90	9	85,824	0.01%
2021/04/23	33	19.66	0	0.00	18.70	33	84,547	0.04%
2021/04/22	43	20.42	24	20.43	19.30	19	81,802	0.02%
2021/04/21	12	18.75	23.8	18.68	19.05	-11.8	74,928	-0.02%
2021/04/20	3	17.80	0	0.00	17.80	3	71,346	0.00%
2021/04/19	12	17.60	38	17.83	18.05	-26	70,459	-0.04%
2021/04/16	1	17.05	214	16.96	17.15	-213	67,941	-0.31%	大賣/鉅額交易
2021/04/15	0	17.00	0	0.00	17.05	0	66,944	0.00%
2021/04/14	265	17.10	62	17.38	17.00	203	66,245	0.31%	大買/鉅額交易
2021/04/13	0	0.00	306	17.12	17.45	-306	62,734	-0.49%	大賣/鉅額交易
2021/04/12	203	16.15	40	16.03	16.20	163	57,680	0.28%	大買/鉅額交易
2021/04/09	0	0.00	100	16.05	15.80	-100	57,093	-0.18%
2021/04/08	1	15.65	0.1	15.95	15.95	0.9	56,070	0.00%
2021/04/07	100	15.67	2	15.65	15.65	98	55,658	0.18%
2021/04/06	1	15.55	0	0.00	15.60	1	56,202	0.00%
2021/04/01	0.1	15.75	0	0.00	15.75	0.1	56,549	0.00%
2021/03/31	2	15.55	4	15.60	15.70	-2	56,273	0.00%
2021/03/29	10	16.05	0.4	15.90	15.90	9.6	56,481	0.02%
2021/03/26	0	0.00	12	15.54	15.80	-12	57,154	-0.02%
2021/03/24	5	15.40	0	0.00	15.30	5	58,920	0.01%
2021/03/23	42	15.75	7	15.79	15.60	35	58,569	0.06%
2021/03/22	20	16.22	30	16.50	16.20	-10	58,611	-0.02%
2021/03/16	0	0.00	20	15.75	15.80	-20	59,039	-0.03%
2021/03/15	11	15.50	0	0.00	15.45	11	57,676	0.02%
2021/03/10	3	15.00	0	0.00	14.95	3	57,385	0.01%
2021/03/08	10	14.80	2	15.00	14.65	8	57,848	0.01%
2021/03/05	0	0.00	1	15.00	14.80	-1	57,840	0.00%
2021/03/04	12	15.12	8	15.20	15.10	4	61,618	0.01%
2021/03/03	3	15.20	104	15.10	15.20	-101	61,623	-0.16%	大賣/鉅額交易
2021/03/02	11	15.53	0	0.00	15.15	11	61,033	0.02%
2021/02/26	15	16.07	8	15.90	15.80	7	60,306	0.01%
2021/02/25	6	15.30	17	15.06	15.85	-11	55,988	-0.02%
2021/02/24	42	14.51	0	0.00	14.55	42	52,065	0.08%
2021/02/23	3	14.75	0	0.00	14.80	3	50,809	0.01%
2021/02/22	10	14.10	46	14.32	14.35	-36	48,231	-0.07%
2021/02/19	4	13.33	2	13.40	13.40	2	47,586	0.00%
2021/02/18	0	0.00	2	13.33	13.30	-2	47,991	0.00%
2021/02/05	20	13.00	5	13.00	12.95	15	47,450	0.03%
2021/01/22	1	12.00	15	12.03	12.20	-14	48,029	-0.03%
2021/01/15	10	12.20	0	0.00	12.20	10	47,671	0.02%
2021/01/14	10	12.50	0	0.00	12.60	10	47,222	0.02%
2021/01/13	0	0.00	2	12.60	12.60	-2	47,039	0.00%
2021/01/07	10	12.80	0	0.00	12.70	10	46,276	0.02%
2021/01/05	10	13.00	0	0.00	12.95	10	45,806	0.02%
2021/01/04	0	0.00	1	13.00	13.05	-1	45,562	0.00%
2020/12/31	2	13.18	0	0.00	13.15	2	44,825	0.00%
2020/12/29	10	13.50	1.7	13.61	13.65	8.3	44,069	0.02%
2020/12/28	1	13.25	0	0.00	13.25	1	43,333	0.00%
2020/12/22	28	13.63	5	14.10	13.15	23	40,480	0.06%
2020/12/21	5	14.30	10	14.05	14.10	-5	38,980	-0.01%
2020/12/18	5	14.00	20	14.00	13.90	-15	37,616	-0.04%
2020/12/17	10	13.90	0	0.00	13.85	10	36,486	0.03%
2020/12/16	5	13.85	0	0.00	13.85	5	36,077	0.01%
2020/12/15	10	14.35	5	14.00	13.70	5	35,193	0.01%
2020/12/14	6	13.51	5	13.10	13.40	1	31,911	0.00%
2020/12/10	16	13.45	0	0.00	13.45	16	30,798	0.05%
2020/12/09	10	13.40	0	0.00	13.40	10	30,630	0.03%
2020/12/08	6	13.35	5	13.35	13.30	1	30,470	0.00%
2020/12/07	2	13.25	5	13.30	13.25	-3	30,268	-0.01%
2020/12/04	10	13.40	1	13.30	13.30	9	29,885	0.03%
2020/12/03	1	13.60	0	0.00	13.50	1	29,943	0.00%
2020/12/02	5	13.30	0	0.00	13.30	5	29,508	0.02%
2020/11/26	5	13.35	0.9	13.25	13.25	4.1	22,868	0.02%
2020/11/25	5	13.30	1	13.20	13.25	4	22,762	0.02%
2020/11/24	2	12.73	0	0.00	12.70	2	21,069	0.01%
2020/11/19	0	0.00	2	12.60	12.60	-2	20,610	-0.01%
2020/11/18	2	12.60	18	12.48	12.40	-16	20,009	-0.08%
2020/11/17	8	12.10	3	12.05	12.10	5	18,892	0.03%
2020/11/12	2	12.00	0	0.00	11.90	2	18,149	0.01%
2020/11/10	0	0.00	25.1	12.15	12.15	-25.1	15,759	-0.16%
2020/11/09	1	11.10	0	0.00	11.05	1	14,995	0.01%
2020/10/28	3	11.10	0	0.00	11.00	3	15,790	0.02%
2020/10/15	0	0.00	0.2	10.70	10.65	-0.2	15,513	0.00%
2020/10/12	15	10.80	0	0.00	10.75	15	15,549	0.10%
2020/09/28	0	0.00	1	10.80	10.95	-1	16,559	-0.01%
2020/09/22	10	11.00	1	11.00	10.95	9	16,360	0.06%
2020/09/10	0	0.00	5	11.70	11.55	-5	16,514	-0.03%
2020/09/08	5	11.85	0	0.00	11.85	5	16,573	0.03%
2020/09/01	5	11.45	2	11.45	11.50	3	16,581	0.02%
2020/08/31	2	11.65	4	11.50	11.50	-2	17,715	-0.01%
2020/08/26	0	0.00	2	11.45	11.50	-2	17,307	-0.01%
2020/08/21	2	11.00	0	0.00	11.15	2	17,617	0.01%
2020/08/18	2	11.35	0	0.00	11.30	2	17,915	0.01%
2020/08/11	0	0.00	2	10.90	10.95	-2	18,343	-0.01%
2020/08/07	0	0.00	1	10.70	10.70	-1	18,207	-0.01%
2020/07/30	0	0.00	0.1	10.65	10.65	-0.1	18,546	0.00%
2020/07/28	0	0.00	15	10.40	10.30	-15	19,144	-0.08%
2020/07/27	2	10.75	0	0.00	10.70	2	19,766	0.01%
2020/07/24	10	11.00	0	0.00	11.00	10	20,897	0.05%
2020/07/14	0	0.00	2	11.10	11.10	-2	22,691	-0.01%
2020/07/10	15	11.35	6	11.20	11.20	9	23,234	0.04%
2020/07/07	0	0.00	2	11.50	11.70	-2	23,275	-0.01%
2020/06/15	2	11.40	0	0.00	11.25	2	27,906	0.01%
2020/06/11	1	11.95	0	0.00	11.80	1	28,616	0.00%
2020/06/05	0	0.00	5	12.30	12.10	-5	28,330	-0.02%
2020/05/28	0	0.00	3	11.35	11.25	-3	26,715	-0.01%
2020/05/27	2	11.40	1	11.30	11.40	1	26,748	0.00%
2020/05/25	0	0.00	1	11.05	11.15	-1	26,456	0.00%
2020/05/21	10	11.20	0	0.00	11.25	10	26,403	0.04%
2020/05/20	15	11.25	1	11.30	11.05	14	26,256	0.05%
2020/05/19	0	0.00	6	11.13	11.10	-6	25,860	-0.02%
2020/05/18	1	10.75	0	0.00	10.85	1	25,569	0.00%
2020/05/11	0	0.00	3	11.28	11.30	-3	25,419	-0.01%
2020/05/08	0	0.00	1	11.10	10.95	-1	25,115	0.00%
2020/04/29	2	11.40	6	11.16	11.30	-4	24,074	-0.02%
2020/04/28	0	0.00	5	10.44	10.55	-5	22,937	-0.02%
2020/04/27	0	0.00	1	10.15	10.15	-1	22,923	0.00%
2020/04/24	2	9.91	0	0.00	9.90	2	22,700	0.01%
2020/04/23	0	0.00	1	10.10	10.00	-1	22,560	0.00%
2020/04/22	1	9.71	1	10.00	10.00	0	22,471	0.00%
2020/04/21	0	0.00	5	10.25	10.00	-5	22,493	-0.02%
2020/04/20	7	10.24	1	10.30	10.20	6	22,493	0.03%
2020/04/17	1	10.35	1	10.60	10.30	0	22,437	0.00%
2020/04/15	0	0.00	10	10.54	10.65	-10	21,916	-0.05%
2020/04/14	0	0.00	1	10.30	10.25	-1	21,494	0.00%
2020/04/10	2	10.20	0	0.00	10.25	2	21,104	0.01%
2020/04/09	8	10.33	3	10.20	10.35	5	20,725	0.02%
2020/04/08	38	9.55	5	9.42	9.52	33	19,722	0.17%
2020/04/07	1	9.07	2	9.22	9.07	-1	19,246	-0.01%
2020/04/01	0	0.00	2	8.85	9.04	-2	18,715	-0.01%
2020/03/31	1	8.92	0	0.00	8.89	1	18,567	0.01%
2020/03/30	7	8.87	4	9.03	9.00	3	18,261	0.02%
2020/03/27	2	9.14	5	9.39	9.10	-3	17,921	-0.02%
2020/03/26	3	9.03	1	9.35	9.11	2	17,529	0.01%
2020/03/25	11	9.13	17	9.30	9.26	-6	17,413	-0.03%
2020/03/24	2	8.68	11	8.76	8.63	-9	16,655	-0.05%
2020/03/23	0	0.00	1	8.15	8.10	-1	16,114	-0.01%
2020/03/20	3	7.97	14.9	8.16	7.91	-11.9	15,830	-0.07%
2020/03/19	13	7.74	2	8.05	7.70	11	15,104	0.07%
2020/03/18	21	8.80	0	0.00	8.55	21	14,442	0.15%
2020/03/17	3	9.55	4	9.68	9.45	-1	13,649	-0.01%
2020/03/16	9	10.18	0	0.00	10.05	9	13,257	0.07%
2020/03/12	3	11.40	0	0.00	11.30	3	12,383	0.02%
2020/03/11	0	0.00	6	11.98	11.70	-6	11,970	-0.05%
2020/03/10	0	0.00	5	11.70	11.70	-5	11,748	-0.04%
2020/03/09	1	11.50	0	0.00	11.50	1	11,531	0.01%
2020/03/05	0	0.00	1	12.05	12.05	-1	11,012	-0.01%
2020/03/04	1	11.55	0	0.00	11.85	1	10,835	0.01%
2020/03/02	6	11.68	0	0.00	11.60	6	10,441	0.06%
2020/02/27	4	11.89	5	12.05	12.05	-1	10,389	-0.01%
2020/02/25	1	11.95	0	0.00	12.10	1	10,016	0.01%
2020/02/24	4	12.13	0	0.00	12.10	4	9,943	0.04%
2020/02/21	5	12.35	0	0.00	12.35	5	9,792	0.05%
2020/02/20	0	0.00	0.1	12.55	12.55	-0.1	9,776	0.00%
2020/02/19	0	0.00	1	12.55	12.65	-1	9,724	-0.01%
2020/02/17	11	12.34	0	0.00	12.30	11	9,558	0.12%
2020/02/14	1	12.50	0	0.00	12.50	1	9,517	0.01%
2020/02/13	1	12.70	3	12.65	12.70	-2	9,379	-0.02%
2020/02/11	0	0.00	1	12.30	12.25	-1	9,093	-0.01%
2020/02/10	1	11.90	1	12.15	12.15	0	9,034	0.00%
2020/02/07	0	0.00	3	12.25	12.25	-3	8,901	-0.03%
2020/02/06	0	0.00	1	12.40	12.50	-1	8,858	-0.01%
2020/02/05	0	0.00	2	12.20	12.20	-2	8,620	-0.02%
2020/02/03	9	11.69	2	11.88	11.85	7	8,284	0.08%
2020/01/31	1	12.15	0	0.00	12.20	1	7,924	0.01%
2020/01/30	13.1	12.25	0	0.00	12.25	13.1	7,677	0.17%
2020/01/20	0	0.00	10	13.65	13.60	-10	6,965	-0.14%
2020/01/17	5	13.60	1.3	13.60	13.60	3.7	6,950	0.05%
2020/01/16	0	0.00	0.5	13.60	13.60	-0.5	6,987	-0.01%
2020/01/15	11	13.55	0.1	13.55	13.50	10.9	7,037	0.15%
2020/01/14	6	13.51	1	13.60	13.60	5	6,817	0.07%
2020/01/13	5.2	13.60	0	0.00	13.70	5.2	6,622	0.08%
2020/01/10	10.1	13.80	10	13.85	13.85	0.1	6,564	0.00%
2020/01/09	0	0.00	10	13.75	13.80	-10	6,564	-0.15%
2020/01/08	11	13.60	0.1	13.65	13.60	10.9	6,573	0.17%
2020/01/07	6	13.65	0.1	13.70	13.65	5.9	6,579	0.09%
2020/01/06	1	13.70	0.1	13.70	13.70	0.9	6,672	0.01%
2020/01/03	2	13.80	10	13.85	13.80	-8	6,693	-0.12%
2020/01/02	0	0.00	0.1	13.75	13.75	-0.1	6,750	0.00%
2019/12/25	0.5	13.80	0	0.00	13.80	0.5	6,794	0.01%
2019/12/20	2	13.73	0	0.00	13.70	2	6,798	0.03%
2019/12/19	5	13.75	0	0.00	13.80	5	6,525	0.08%
2019/12/18	0	0.00	2.3	13.85	13.85	-2.3	6,426	-0.04%
2019/12/11	15.1	13.75	0	0.00	13.75	15.1	6,393	0.24%
2019/12/10	0.2	13.85	4.4	13.90	13.85	-4.2	6,258	-0.07%
2019/12/06	5	13.85	0	0.00	13.95	5	6,357	0.08%
2019/12/05	0.1	13.90	0	0.00	13.85	0.1	6,494	0.00%
2019/12/03	0.1	13.95	0	0.00	14.00	0.1	7,210	0.00%
2019/12/02	1.1	13.90	1.5	13.95	13.95	-0.4	7,565	0.00%
2019/11/29	0	0.00	2	14.00	14.00	-2	7,698	-0.03%
2019/11/27	0	0.00	1	14.05	14.05	-1	7,926	-0.01%
2019/11/26	3	13.80	0	0.00	13.80	3	8,023	0.04%
2019/11/25	2	13.90	0	0.00	13.90	2	7,841	0.03%
2019/11/20	0	0.00	2	14.05	14.10	-2	8,043	-0.02%
2019/11/12	0	0.00	1	14.45	14.45	-1	8,272	-0.01%
2019/11/08	0	0.00	0.3	14.30	14.35	-0.3	8,347	0.00%
2019/11/07	0	0.00	5	14.30	14.30	-5	8,536	-0.06%
2019/10/24	0	0.00	6	14.33	14.35	-6	9,850	-0.06%
2019/10/18	0	0.00	3	14.23	14.20	-3	10,078	-0.03%
2019/10/17	0	0.00	20.6	14.20	14.15	-20.6	10,072	-0.20%
2019/10/16	0	0.00	6	14.10	14.10	-6	10,112	-0.06%
2019/10/08	0.7	13.90	1	13.90	13.90	-0.3	10,027	0.00%
2019/10/07	0	0.00	0.3	13.85	13.85	-0.3	10,174	0.00%
2019/10/02	0	0.00	1	13.80	13.80	-1	10,693	-0.01%
2019/09/27	10	13.70	3	13.65	13.65	7	10,935	0.06%
2019/09/20	0	0.00	10	13.80	13.80	-10	12,067	-0.08%
2019/09/18	10	13.70	0	0.00	13.75	10	12,899	0.08%
2019/09/16	0	0.00	10	13.85	13.85	-10	14,139	-0.07%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/05	1	13.75	3	13.72	13.75	-2	14,204	-0.01%
2019/09/04	5	14.05	0	0.00	14.25	5	13,617	0.04%
2019/08/27	5	13.80	0	0.00	13.80	5	13,294	0.04%
2019/08/26	5	13.85	0	0.00	13.85	5	13,141	0.04%
2019/08/13	10	13.90	0	0.00	13.85	10	13,037	0.08%
2019/08/12	0	0.00	1	14.15	14.15	-1	12,929	-0.01%
2019/08/08	110	13.70	0	0.00	13.70	110	12,716	0.87%	大買/鉅額交易
2019/08/07	10	13.83	0	0.00	13.80	10	12,579	0.08%
2019/08/06	6	13.74	0	0.00	13.85	6	12,548	0.05%
2019/08/05	6	13.99	0	0.00	14.00	6	12,371	0.05%
2019/08/02	12	14.14	0	0.00	14.10	12	12,297	0.10%
2019/08/01	2	14.43	0	0.00	14.40	2	12,213	0.02%
2019/07/26	2	14.55	0	0.00	14.55	2	12,082	0.02%
2019/07/22	17	14.85	0	0.00	14.75	17	11,750	0.14%
2019/07/18	1	14.75	0	0.00	14.80	1	11,535	0.01%
2019/07/16	0	0.00	50	14.85	14.85	-50	11,534	-0.43%
2019/07/15	10	14.90	10	15.05	14.90	0	11,415	0.00%
2019/07/11	1	15.00	0	0.00	15.00	1	11,623	0.01%
2019/07/10	10	14.85	10	14.95	14.95	0	11,648	0.00%
2019/07/08	20	14.95	0	14.90	14.90	20	12,107	0.17%
2019/07/04	1	14.80	0	0.00	14.90	1	11,930	0.01%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/06/28	20	15.00	0	0.00	14.95	20	11,592	0.17%
2019/06/24	20	14.90	0	0.00	14.85	20	10,705	0.19%
2019/06/21	31	15.13	0	0.00	15.00	31	10,147	0.31%
2019/06/10	0	0.00	0.1	15.15	15.20	-0.1	9,456	0.00%
2019/05/24	0	0.00	1	15.20	15.15	-1	10,143	-0.01%
2019/05/10	1	14.75	0	0.00	14.80	1	10,583	0.01%
2019/05/07	0	0.00	5	15.05	15.15	-5	11,697	-0.04%
2019/05/03	0	0.00	14.3	15.35	15.30	-14.3	11,816	-0.12%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/08	0	0.00	3	15.45	15.45	-3	11,830	-0.03%
2019/03/29	0	0.00	2	15.08	15.10	-2	11,773	-0.02%
2019/03/28	1	14.80	0	0.00	15.00	1	11,903	0.01%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	3	15.05	0	0.00	15.15	3	12,173	0.02%
2019/03/21	0	0.00	5	15.25	15.30	-5	12,589	-0.04%
2019/03/20	0	0.00	1	15.15	15.25	-1	12,643	-0.01%
2019/03/06	0	0.00	1	15.40	15.35	-1	14,066	-0.01%
2019/02/27	0	0.00	3	15.45	15.45	-3	15,633	-0.02%
2019/02/22	5	15.05	5	15.05	15.05	0	14,782	0.00%
2019/02/15	0	0.00	3	14.85	14.90	-3	14,807	-0.02%
2019/02/14	3	14.85	0	0.00	14.80	3	14,734	0.02%
2019/02/13	0	0.00	2	15.00	14.95	-2	14,645	-0.01%
2019/02/11	0	0.00	1	15.20	15.00	-1	14,406	-0.01%
2019/01/29	3	15.00	4	14.83	15.00	-1	13,868	-0.01%
2019/01/24	1	14.75	0	0.00	14.80	1	12,589	0.01%
2019/01/23	21	14.69	10	14.65	14.65	11	12,543	0.09%
2019/01/21	2	14.95	1	14.95	15.10	1	12,160	0.01%
2019/01/18	10	15.05	12	15.23	15.25	-2	11,908	-0.02%
2019/01/17	10	15.10	10	15.10	15.10	0	11,834	0.00%
2019/01/11	0	0.00	1	15.30	15.30	-1	11,436	-0.01%
2019/01/10	5	15.60	6	15.50	15.50	-1	11,263	-0.01%
2019/01/09	5	15.70	4	15.70	15.70	1	11,224	0.01%
2019/01/08	5	15.70	5	15.65	15.65	0	11,164	0.00%
2019/01/07	5	15.65	5	15.65	15.65	0	11,158	0.00%
2019/01/04	10	15.40	10	15.60	15.50	0	11,139	0.00%
2019/01/03	5	15.75	5	15.55	15.55	0	11,315	0.00%
2019/01/02	10	15.83	12	15.69	15.70	-2	11,228	-0.02%
2018/12/27	15	15.85	16	15.95	15.95	-1	11,164	-0.01%
2018/12/26	12	16.03	11	15.80	15.80	1	11,141	0.01%
2018/12/25	2	15.95	0	0.00	15.95	2	11,122	0.02%
2018/12/21	5	15.95	5	15.85	15.85	0	10,756	0.00%
2018/12/20	0	0.00	1	16.00	16.00	-1	10,561	-0.01%
2018/12/19	0	0.00	1	16.00	16.00	-1	10,409	-0.01%
2018/12/14	5	15.45	5	15.55	15.50	0	9,436	0.00%
2018/12/13	5	15.50	5	15.60	15.65	0	9,361	0.00%
2018/12/12	10	15.50	10	15.50	15.50	0	9,239	0.00%
2018/12/07	10	15.50	10	15.55	15.55	0	9,084	0.00%
2018/12/06	15	15.47	15.2	15.40	15.45	-0.2	9,098	0.00%
2018/12/05	10	15.65	10	15.60	15.60	0	9,019	0.00%
2018/12/04	10	15.80	13	15.76	15.75	-3	9,136	-0.03%
2018/11/29	3	16.27	10	16.20	16.15	-7	8,586	-0.08%
2018/11/28	0	0.00	3	15.75	16.05	-3	7,939	-0.04%
2018/11/26	1	14.95	0	0.00	14.95	1	6,162	0.02%
2018/11/20	5	14.70	5	14.65	14.65	0	6,109	0.00%
2018/11/19	1	14.80	0	0.00	14.80	1	6,151	0.02%
2018/11/16	5	14.75	5	14.75	14.75	0	6,302	0.00%
2018/11/12	0	0.00	1	14.50	14.60	-1	6,417	-0.02%
2018/11/02	1	14.25	1	14.35	14.40	0	6,405	0.00%
2018/10/31	0	0.00	1	14.10	14.15	-1	6,326	-0.02%
2018/10/22	1	14.10	2	14.08	14.10	-1	6,081	-0.02%
2018/10/16	1.5	13.82	0	0.00	13.85	1.5	5,962	0.03%
2018/10/15	1.8	14.05	0	0.00	13.90	1.8	5,952	0.03%
2018/10/11	3	13.93	0	0.00	13.70	3	5,941	0.05%
2018/10/05	1	14.35	0	0.00	14.45	1	5,705	0.02%
2018/09/19	3	14.70	0	0.00	14.75	3	5,362	0.06%
2018/09/14	60	14.60	0	0.00	14.65	60	5,376	1.12%
2018/09/06	3	15.25	0	0.00	15.30	3	4,964	0.06%
2018/09/04	2	15.65	0	0.00	15.65	2	4,736	0.04%
2018/08/20	0	0.00	2	14.95	15.00	-2	4,144	-0.05%
2018/08/17	60	15.10	0	0.00	15.00	60	4,145	1.45%
2018/08/15	2	15.15	0	0.00	15.10	2	4,156	0.05%
2018/08/14	0	0.00	2	15.13	15.10	-2	4,106	-0.05%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/07/31	0	0.00	20	15.05	15.10	-20	4,116	-0.49%
2018/07/25	20	14.80	0	0.00	14.80	20	4,267	0.47%
2018/07/13	0	0.00	1	15.05	15.05	-1	4,744	-0.02%
2018/07/09	2	14.60	0	0.00	14.65	2	5,099	0.04%
2018/07/02	1	14.65	0	0.00	14.70	1	5,401	0.02%
2018/06/26	1	14.90	0	0.00	14.85	1	5,296	0.02%
2018/06/01	0	0.00	4	15.05	15.15	-4	5,269	-0.08%
2018/04/27	0	0.00	2	15.40	15.50	-2	6,055	-0.03%
2018/03/23	10	14.80	0	0.00	14.75	10	7,709	0.13%
2018/03/19	0	0.00	1	15.20	15.05	-1	8,048	-0.01%
2018/03/05	1	14.75	0	0.00	14.70	1	8,945	0.01%
2018/01/24	0	0.00	0.1	15.60	15.70	-0.1	8,881	0.00%
2018/01/05	5	16.15	58	16.20	16.20	-53	8,362	-0.63%
2018/01/04	0	0.00	11	15.90	16.00	-11	8,191	-0.13%
2018/01/02	0	0.00	1	16.20	15.95	-1	7,988	-0.01%