運錩 (2069)-華南永昌券商分點個股進出

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

運錩

(2069)

可現股當沖

股價
18.60
漲跌
▲0.05
漲幅
+0.27%
成交量
233張
產業
上市鋼鐵類股
199人加入追蹤

立即追蹤
本地時間:13:30(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

運錩 (2069)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/20	17	18.55	1	18.55	18.55	16	829	1.93%
2024/11/14	5	18.70	0	0.00	18.70	5	858	0.58%
2024/11/13	10	19.10	0	0.00	19.10	10	862	1.16%
2024/11/12	1	20.00	11	19.70	19.35	-10	882	-1.13%
2024/11/11	0	0.00	30	18.98	18.75	-30	895	-3.35%
2024/11/08	13	19.00	25	18.79	18.60	-12	888	-1.35%
2024/11/07	2	17.80	2	17.68	17.35	0	872	0.00%
2024/11/04	2	16.65	0	0.00	16.65	2	890	0.22%
2024/10/28	2	16.90	0	0.00	16.90	2	867	0.23%
2024/10/25	2	17.13	0	0.00	17.05	2	864	0.23%
2024/10/21	2	17.10	10	17.20	17.10	-8	844	-0.95%
2024/10/11	78	16.85	0	0.00	17.20	78	816	9.55%
2024/10/08	0	0.00	5	19.65	19.45	-5	739	-0.68%
2024/10/01	0	0.00	15	19.80	20.00	-15	701	-2.14%
2024/09/30	2	20.45	2	20.00	20.00	0	694	0.00%
2024/09/27	0	0.00	42	19.49	20.35	-42	665	-6.31%
2024/09/26	5	19.00	0	0.00	19.00	5	617	0.81%
2024/09/25	0	0.00	2	19.35	19.45	-2	608	-0.33%
2024/09/24	0	0.00	15	19.45	19.45	-15	594	-2.52%
2024/09/23	2	19.55	3	19.10	19.60	-1	564	-0.18%
2024/09/18	2	18.00	17	18.35	18.00	-15	495	-3.03%
2024/09/16	0	0.00	51	17.98	18.00	-51	486	-10.48%
2024/09/06	2	16.85	0	0.00	16.85	2	458	0.44%
2024/09/05	29	16.62	0	0.00	16.40	29	453	6.39%
2024/09/02	3	17.80	0	0.00	17.80	3	435	0.69%
2024/08/30	0	0.00	10	18.25	18.05	-10	428	-2.33%
2024/08/29	8	17.75	0	0.00	18.00	8	423	1.89%
2024/08/28	12	17.77	0	0.00	17.85	12	419	2.86%
2024/08/27	9	17.85	0	0.00	17.85	9	418	2.15%
2024/08/26	0	0.00	2	18.55	18.25	-2	411	-0.49%
2024/08/22	1	18.25	2	18.33	18.40	-1	401	-0.25%
2024/08/21	4.2	18.27	19	18.17	18.20	-14.8	380	-3.89%
2024/08/20	13	17.33	0	0.00	17.40	13	352	3.69%
2024/08/19	8	17.41	0	0.00	17.35	8	348	2.30%
2024/08/15	3	17.70	1	17.50	17.70	2	324	0.62%
2024/08/14	35	17.78	3	18.12	17.70	32	319	10.03%
2024/08/13	32	18.39	50	18.28	18.50	-18	286	-6.29%
2024/08/12	3	16.90	1	16.80	16.90	2	220	0.91%
2024/08/09	142	16.33	1	16.40	16.75	141	210	67.11%	大買/鉅額交易
2024/08/07	1	14.95	0	0.00	14.95	1	139	0.72%
2024/08/05	0	0.00	5	14.62	14.65	-5	137	-3.63%
2024/07/19	0	0.00	1	15.80	15.75	-1	144	-0.69%
2024/07/04	0	0.00	2	16.03	16.00	-2	152	-1.31%
2024/07/01	2	16.05	0	0.00	16.20	2	178	1.12%
2024/06/25	0	0.00	3	16.55	16.50	-3	173	-1.73%
2024/06/24	3	16.40	0	0.00	16.35	3	173	1.73%
2024/06/17	2	16.45	2	16.50	16.50	0	173	0.00%
2024/06/14	5	16.46	4	16.58	16.55	1	173	0.58%
2024/06/13	5	16.45	7	16.60	16.60	-2	174	-1.15%
2024/06/05	4	16.53	0	0.00	16.55	4	177	2.26%
2024/05/30	0	0.00	1	16.85	16.80	-1	180	-0.55%
2024/05/20	2	17.13	3	16.98	16.95	-1	183	-0.54%
2024/05/09	1	16.80	1	16.55	16.55	0	179	0.00%
2024/05/08	0	0.00	11	16.70	16.90	-11	177	-6.21%
2024/05/06	5	16.70	5	16.70	16.75	0	173	0.00%
2024/05/03	0	0.00	32	16.56	16.45	-32	170	-18.78%
2024/04/23	15	16.40	0	0.00	16.55	15	173	8.64%
2024/04/18	0	0.00	2	16.70	16.60	-2	168	-1.18%
2024/04/17	2	16.10	2	16.15	16.15	0	164	0.00%
2024/04/16	2	16.30	24	16.20	16.10	-22	163	-13.47%
2024/04/15	0	0.00	10	16.52	16.40	-10	163	-6.11%
2024/04/12	3	16.33	1	16.45	16.35	2	163	1.23%
2024/04/10	2	16.60	36	16.90	16.65	-34	159	-21.37%
2024/04/09	11	16.48	3	16.77	16.90	8	155	5.14%
2024/04/08	1	16.20	0	0.00	16.15	1	134	0.74%
2024/04/03	35	16.29	0	0.00	16.05	35	133	26.25%
2024/04/02	5	15.70	0	0.00	15.70	5	129	3.86%
2024/04/01	2	15.95	0	0.00	15.95	2	127	1.57%
2024/03/29	15	15.92	0	0.00	15.90	15	128	11.66%
2024/03/27	19	15.93	0	0.00	15.90	19	144	13.19%
2024/02/21	2	16.20	0	0.00	16.35	2	220	0.91%
2024/02/19	1	16.00	0	0.00	16.05	1	219	0.46%
2024/01/30	1	16.30	0	0.00	16.40	1	213	0.47%
2024/01/24	3	16.08	3	16.20	16.20	0	212	0.00%
2024/01/11	0	0.00	0.2	16.95	16.90	-0.2	209	-0.10%
2024/01/09	0	0.00	2	17.40	17.20	-2	210	-0.95%
2024/01/08	1	17.55	0	0.00	17.55	1	209	0.48%
2023/12/19	2	17.75	0	0.00	17.75	2	184	1.08%
2023/12/18	8	17.72	30	18.09	17.90	-22	174	-12.61%
2023/12/15	26	17.95	1	17.90	17.95	25	128	19.48%
2023/12/04	3	16.40	0	0.00	16.40	3	101	2.95%
2023/11/27	2	16.20	0	0.00	16.20	2	101	1.97%
2023/11/17	1	16.00	0	0.00	15.95	1	100	1.00%
2023/11/15	1	15.90	0	0.00	15.80	1	100	1.00%
2023/11/06	5	15.80	0	0.00	15.90	5	117	4.27%
2023/11/03	2	15.78	0	0.00	15.75	2	118	1.69%
2023/10/23	0	15.40	0	0.00	15.25	0	127	0.02%
2023/10/20	0	0.00	20	15.17	15.30	-20	128	-15.55%
2023/09/19	2	17.40	0	0.00	17.40	2	173	1.15%
2023/09/04	1	16.80	0	0.00	17.05	1	179	0.56%
2023/08/18	1	16.90	0	0.00	16.95	1	193	0.52%
2023/08/08	1	18.10	1	18.10	18.15	0	185	0.00%
2023/08/02	0	0.00	0	18.50	18.30	0	190	-0.01%
2023/07/06	1	19.90	0	0.00	19.90	1	173	0.58%
2023/07/05	0	0.00	1	19.95	19.90	-1	172	-0.60%
2023/07/04	1	20.00	0	0.00	20.10	1	172	0.58%
2023/06/19	0	0.00	2	19.83	19.75	-2	173	-1.15%
2023/06/16	0	0.00	6	19.60	19.70	-6	174	-3.44%
2023/06/12	1	19.20	1	19.40	19.35	0	190	0.00%
2023/06/09	0	19.65	0	0.00	19.65	0	193	0.01%
2023/06/07	2	19.60	0	0.00	19.60	2	201	0.99%
2023/06/06	1	19.55	0	0.00	19.55	1	204	0.49%
2023/06/05	1	19.55	0	0.00	19.60	1	206	0.48%
2023/06/02	0	0.00	0.6	19.30	19.20	-0.6	208	-0.30%
2023/05/19	2	19.18	0	0.00	19.20	2	233	0.86%
2023/04/14	6	20.58	7	20.39	20.35	-1	326	-0.31%
2023/04/13	2	20.50	0	0.00	20.55	2	332	0.60%
2023/04/10	0	0.00	5	20.00	19.95	-5	404	-1.23%
2023/03/29	0	0.00	1	20.05	20.10	-1	545	-0.18%
2023/03/22	0	0.00	1	20.25	20.15	-1	597	-0.17%
2023/03/15	1	20.75	0	0.00	20.50	1	606	0.16%
2023/03/09	1	21.65	0	0.00	21.45	1	609	0.16%
2023/03/07	1	21.60	1	21.55	21.75	0	614	0.00%
2023/02/03	2	21.53	0	0.00	21.55	2	704	0.28%
2023/02/02	0	0.00	5	21.60	21.85	-5	703	-0.71%
2023/01/12	0	0.00	1	20.90	20.65	-1	665	-0.15%
2023/01/09	0	0.00	5	21.00	20.85	-5	663	-0.75%
2023/01/06	0	0.00	1	21.20	21.10	-1	663	-0.15%
2023/01/05	1	21.65	2	21.35	21.10	-1	672	-0.15%
2023/01/04	0	0.00	1	21.45	21.65	-1	664	-0.15%
2022/12/30	2	21.95	1	22.25	21.45	1	659	0.15%
2022/12/28	5	21.95	0	0.00	21.45	5	608	0.82%
2022/12/27	0	0.00	1	21.40	21.60	-1	587	-0.17%
2022/12/26	3	21.75	0	0.00	21.40	3	579	0.52%
2022/12/22	1	21.40	1.1	21.41	21.50	-0.1	555	-0.01%
2022/12/21	7	21.05	22	21.11	20.90	-15	528	-2.84%
2022/12/20	5	19.85	0	0.00	19.85	5	475	1.05%
2022/12/19	0.1	20.25	1	20.40	20.30	-0.9	482	-0.19%
2022/12/16	0	0.00	1	20.70	20.60	-1	481	-0.21%
2022/12/15	24	20.72	1	20.65	20.55	23	476	4.83%
2022/12/13	0	0.00	0.1	20.75	20.55	-0.1	447	-0.01%
2022/12/06	0	0.00	0.1	20.40	19.90	-0.1	436	-0.02%
2022/11/21	0	0.00	1	19.85	19.80	-1	464	-0.22%
2022/11/16	1.1	20.49	1	20.25	20.25	0.1	475	0.01%
2022/11/15	3	20.70	3	20.50	20.30	0	464	0.00%
2022/11/11	1	19.50	2	19.35	19.20	-1	427	-0.23%
2022/11/09	0	0.00	68	19.55	19.65	-68	446	-15.22%
2022/11/08	2	20.35	0	0.00	20.35	2	480	0.42%
2022/11/07	0	0.00	20	20.40	20.35	-20	522	-3.83%
2022/11/04	2	20.00	0	0.00	20.00	2	532	0.38%
2022/11/03	2	20.10	0	0.00	20.10	2	549	0.36%
2022/11/02	3	20.05	0	0.00	20.05	3	553	0.54%
2022/11/01	2	19.70	12	19.60	19.70	-10	569	-1.76%
2022/10/31	3	19.25	0	0.00	19.25	3	571	0.52%
2022/10/28	5	19.10	0	0.00	19.10	5	578	0.86%
2022/10/26	3	19.25	0	0.00	19.25	3	611	0.49%
2022/10/25	2	19.50	0	0.00	19.50	2	649	0.31%
2022/10/24	2	19.70	0	0.00	19.70	2	651	0.31%
2022/10/21	3	19.25	0	0.00	19.25	3	655	0.46%
2022/10/20	3	19.45	0	0.00	19.45	3	661	0.45%
2022/10/19	14	19.75	0	0.00	19.75	14	663	2.11%
2022/10/18	22	20.12	0	0.00	19.80	22	669	3.28%
2022/10/17	0	0.00	12	19.20	19.75	-12	700	-1.71%
2022/10/14	34	19.61	0	0.00	19.85	34	753	4.51%
2022/10/13	0	0.00	28	19.65	19.05	-28	760	-3.68%
2022/10/12	3	20.25	0	0.00	20.25	3	760	0.39%
2022/10/11	0	0.00	21	20.55	20.40	-21	767	-2.74%
2022/10/06	2	21.45	0	0.00	21.45	2	772	0.26%
2022/10/05	15	21.96	0	0.00	21.80	15	776	1.93%
2022/10/04	3	21.75	0	0.00	21.75	3	796	0.38%
2022/10/03	3	21.00	0	0.00	21.00	3	819	0.37%
2022/09/30	3	20.75	0	0.00	20.75	3	846	0.35%
2022/09/29	0	0.00	5	20.35	20.50	-5	855	-0.58%
2022/09/28	20	20.80	50	19.89	19.85	-30	864	-3.47%
2022/09/26	0	0.00	45	20.50	20.45	-45	867	-5.19%
2022/09/23	0	0.00	15	21.70	21.75	-15	869	-1.73%
2022/09/22	3	21.47	41	21.40	21.45	-38	877	-4.33%
2022/09/21	3	21.75	0	0.00	21.75	3	873	0.34%
2022/09/20	2	22.00	0	0.00	22.00	2	876	0.23%
2022/09/19	4	22.00	0	0.00	22.00	4	885	0.45%
2022/09/15	4	22.49	0	0.00	22.55	4	894	0.45%
2022/09/13	11	22.58	0	0.00	22.65	11	929	1.18%
2022/09/12	7	22.47	3	22.70	22.50	4	955	0.42%
2022/09/07	2	22.10	0.1	22.40	22.10	2	957	0.20%
2022/09/06	6	22.28	0	0.00	22.15	6	956	0.63%
2022/09/05	2	22.30	0	0.00	22.30	2	966	0.21%
2022/09/01	35	22.85	0	0.00	22.85	35	977	3.58%
2022/08/31	2	23.30	0	0.00	23.30	2	977	0.20%
2022/08/30	11	23.15	0	0.00	23.20	11	978	1.12%
2022/08/29	2	23.10	10	23.00	23.10	-8	979	-0.82%
2022/08/26	2	23.70	0	0.00	23.70	2	975	0.20%
2022/08/25	2	23.65	0	0.00	23.65	2	972	0.21%
2022/08/24	9	23.77	0	0.00	23.65	9	974	0.92%
2022/08/23	2	23.75	1	23.70	23.75	1	966	0.10%
2022/08/22	15	23.59	0	0.00	23.65	15	968	1.55%
2022/08/19	14	23.72	0	0.00	23.70	14	965	1.45%
2022/08/18	2	23.80	19	23.80	23.80	-17	959	-1.77%
2022/08/17	22	23.96	0	0.00	23.50	22	949	2.32%
2022/08/16	2	23.30	5	23.40	23.30	-3	931	-0.32%
2022/08/15	13	23.64	0	0.00	23.50	13	922	1.41%
2022/08/12	3	22.60	13	22.56	22.45	-10	879	-1.14%
2022/08/10	5	22.00	0	0.00	21.85	5	846	0.59%
2022/08/09	5	21.40	2	21.43	21.40	3	833	0.36%
2022/08/08	27	21.47	23	21.24	21.50	4	838	0.48%
2022/08/05	2	20.95	6	20.99	20.95	-4	832	-0.48%
2022/08/04	28	20.81	0	0.00	20.60	28	846	3.31%
2022/08/03	10	21.00	0	0.00	20.95	10	854	1.17%
2022/08/02	1	21.65	11	21.50	21.45	-10	875	-1.14%
2022/08/01	5	21.90	0	0.00	21.95	5	902	0.55%
2022/07/29	10	20.70	0	0.00	20.75	10	966	1.03%
2022/07/25	0	0.00	1	21.40	21.25	-1	988	-0.10%
2022/07/22	1	21.05	0	0.00	21.25	1	993	0.10%
2022/07/21	1	22.20	0	0.00	22.05	1	995	0.10%
2022/07/11	0	0.00	4	22.44	22.45	-4	1,299	-0.31%
2022/07/08	3	22.43	1	22.50	22.15	2	1,379	0.15%
2022/07/05	13	21.31	0	0.00	21.55	13	1,855	0.70%
2022/07/01	1	20.30	0	0.00	20.10	1	1,891	0.05%
2022/06/16	1	24.85	13	24.99	24.30	-12	2,009	-0.60%
2022/06/15	1	25.00	0	0.00	24.95	1	2,014	0.05%
2022/06/14	0	0.00	2.1	24.66	24.85	-2.1	2,020	-0.10%
2022/06/13	1	25.80	5.1	25.70	25.30	-4.1	2,028	-0.20%
2022/06/09	0	0.00	0.1	26.80	26.80	-0.1	2,122	0.00%
2022/06/08	0	0.00	1	27.25	27.20	-1	2,181	-0.05%
2022/05/23	1	27.00	2	27.10	27.10	-1	2,952	-0.03%
2022/05/20	1	26.95	2	27.10	26.95	-1	3,097	-0.03%
2022/05/19	1	26.20	0	0.00	26.65	1	3,289	0.03%
2022/05/17	4	26.95	0	0.00	26.95	4	3,278	0.12%
2022/05/11	6	27.28	20	27.44	27.00	-14	3,265	-0.43%
2022/05/10	61	27.02	17	27.36	27.50	44	3,266	1.35%
2022/05/09	1	26.90	20	26.69	26.80	-19	3,257	-0.58%
2022/05/06	1	28.35	30	28.50	28.50	-29	3,224	-0.90%
2022/04/28	2	30.95	0	0.00	30.80	2	3,211	0.06%
2022/04/27	0.1	30.80	0	0.00	30.70	0.1	3,237	0.00%
2022/04/26	5	32.63	50	31.87	31.75	-45	3,209	-1.40%
2022/04/25	1	32.50	2	32.95	32.45	-1	3,183	-0.03%
2022/04/21	0	0.00	1	35.55	34.85	-1	3,133	-0.03%
2022/04/20	6	36.01	0	0.00	35.70	6	3,152	0.19%
2022/04/19	0	0.00	1	36.00	36.20	-1	3,132	-0.03%
2022/04/18	1	35.80	0	0.00	35.80	1	3,112	0.03%
2022/04/15	13	37.82	13	37.28	37.10	0	3,065	0.00%
2022/04/14	7	37.90	2	37.60	37.05	5	2,978	0.17%
2022/04/13	58	37.66	31	37.84	37.80	27	2,893	0.93%
2022/04/12	17	36.83	18	37.08	36.75	-1	2,715	-0.04%
2022/04/11	0	0.00	1	36.20	35.65	-1	2,459	-0.04%
2022/04/08	0	0.00	3	35.00	35.45	-3	2,430	-0.12%
2022/04/07	8	34.76	7	35.22	34.10	1	2,414	0.04%
2022/04/01	0	0.00	7	34.30	34.75	-7	2,421	-0.29%
2022/03/25	0	0.00	3.1	35.60	35.65	-3.1	2,444	-0.12%
2022/03/24	0.1	35.70	0	35.70	35.60	0.1	2,463	0.00%
2022/03/23	0	0.00	1	35.30	35.45	-1	2,491	-0.04%
2022/03/22	2	35.80	0	0.00	35.60	2	2,521	0.08%
2022/03/21	4	35.31	5	35.24	35.05	-1	2,502	-0.04%
2022/03/18	0	0.00	3	34.55	34.45	-3	2,494	-0.12%
2022/03/17	14	34.60	0	0.00	34.70	14	2,524	0.55%
2022/03/16	0	0.00	1	34.95	34.30	-1	2,538	-0.04%
2022/03/15	2	34.95	0	0.00	34.75	2	2,550	0.08%
2022/03/14	8	35.99	0	36.10	36.10	8	2,590	0.31%
2022/03/11	4	35.64	3	35.25	35.20	1	2,563	0.04%
2022/03/10	0	0.00	6	34.83	34.85	-6	2,527	-0.24%
2022/03/09	1	34.90	10	34.95	35.20	-9	2,537	-0.35%
2022/03/08	19	36.41	11	34.62	33.90	8	2,553	0.31%
2022/03/07	0	0.00	1	36.10	35.40	-1	2,440	-0.04%
2022/03/04	3	35.60	10	35.75	35.45	-7	2,411	-0.29%
2022/03/03	10	35.65	3	35.33	35.70	7	2,441	0.29%
2022/03/02	1	36.15	6	35.50	35.55	-5	2,528	-0.20%
2022/03/01	14	37.43	19	37.14	35.90	-5	2,671	-0.19%
2022/02/25	11	35.29	11	34.99	35.20	0	2,767	0.00%
2022/02/24	16	34.56	1	34.20	33.95	15	2,838	0.53%
2022/02/23	1	35.00	0	0.00	34.80	1	2,860	0.03%
2022/02/22	28.1	35.14	17	34.71	34.35	11.1	2,921	0.38%
2022/02/21	5	34.54	2	34.38	35.65	3	2,883	0.10%
2022/02/17	0	0.00	1	32.30	32.30	-1	2,959	-0.03%
2022/02/09	0	0.00	3	33.25	33.25	-3	3,799	-0.08%
2022/01/26	0.1	31.30	1	31.40	31.20	-0.9	3,848	-0.02%
2022/01/24	0.1	31.65	9	31.74	31.75	-8.9	3,905	-0.23%
2022/01/21	10	32.73	0	0.00	32.15	10	3,919	0.26%
2022/01/20	0	0.00	4	33.40	33.25	-4	3,869	-0.10%
2022/01/17	0	0.00	1	32.60	32.65	-1	3,886	-0.03%
2022/01/14	3.1	32.36	7	32.21	32.30	-3.9	3,958	-0.10%
2022/01/13	6	34.07	0	0.00	33.20	6	4,043	0.15%
2022/01/12	0	0.00	3	31.70	32.80	-3	4,019	-0.07%
2022/01/11	1	32.15	4.1	32.10	32.00	-3.1	4,006	-0.08%
2022/01/10	5	32.26	3	32.25	32.60	2	4,022	0.05%
2022/01/07	1.1	32.60	5.2	32.94	32.35	-4.1	4,040	-0.10%
2022/01/06	5	33.15	7	33.22	33.10	-2	4,053	-0.05%
2022/01/05	0	33.85	0	0.00	33.65	0	4,090	0.00%
2022/01/04	3	33.68	0	0.00	33.65	3	4,135	0.07%
2022/01/03	5	34.33	21	34.21	34.15	-16	4,156	-0.38%
2021/12/30	2.1	34.71	1	34.80	34.75	1.1	4,192	0.03%
2021/12/29	0	35.25	0	0.00	35.10	0	4,212	0.00%
2021/12/28	5	35.15	0	0.00	35.15	5	4,243	0.12%
2021/12/27	0.1	35.25	0	0.00	35.55	0.1	4,292	0.00%
2021/12/24	10	35.30	0	0.00	35.35	10	4,329	0.23%
2021/12/23	0	0.00	1	35.45	35.50	-1	4,356	-0.02%
2021/12/22	0	0.00	10	35.90	35.65	-10	4,374	-0.23%
2021/12/21	10	35.65	0	0.00	36.05	10	4,381	0.23%
2021/12/20	2	36.40	3	36.40	36.45	-1	4,383	-0.02%
2021/12/17	2	36.00	25	36.10	35.75	-23	4,373	-0.53%
2021/12/16	3	35.17	1	35.25	35.25	2	4,353	0.05%
2021/12/15	8.1	35.15	0	0.00	35.25	8.1	4,378	0.19%
2021/12/14	10	35.76	0	0.00	35.20	10	4,390	0.23%
2021/12/13	1	36.40	14	36.27	36.30	-13	4,421	-0.29%
2021/12/10	2	36.03	1	35.85	35.65	1	4,435	0.02%
2021/12/09	1	36.20	1	36.20	35.70	0	4,562	0.00%
2021/12/08	9.1	36.16	7	36.31	36.00	2.1	4,726	0.04%
2021/12/07	0	0.00	56	34.97	35.50	-56	5,226	-1.07%
2021/12/06	2	35.10	1	35.40	35.00	1	5,415	0.02%
2021/12/03	0	0.00	1	35.70	35.30	-1	5,742	-0.02%
2021/12/02	2.1	35.40	0.4	35.40	35.10	1.7	5,797	0.03%
2021/12/01	0	35.60	0.5	35.65	35.70	-0.4	5,882	-0.01%
2021/11/30	2	35.70	0.3	35.75	35.55	1.7	6,087	0.03%
2021/11/29	10.1	35.84	4	35.54	35.75	6.1	6,183	0.10%
2021/11/26	48	37.26	22	37.47	36.75	26	6,705	0.39%
2021/11/25	32	38.53	47	38.79	38.85	-15	7,062	-0.21%
2021/11/24	60	39.34	41	39.30	38.90	19	6,973	0.27%
2021/11/23	24	38.25	22	38.59	37.80	2	6,809	0.03%
2021/11/22	25	37.90	31	37.69	37.40	-6	6,856	-0.09%
2021/11/19	45	37.42	19	37.23	37.00	26	6,765	0.38%
2021/11/18	12	37.33	39	37.55	37.25	-27	6,718	-0.40%
2021/11/17	45	37.03	29	36.75	37.00	16	6,675	0.24%
2021/11/16	19	35.81	31.2	35.92	35.90	-12.2	6,540	-0.19%
2021/11/15	21	35.53	6	35.43	35.85	15	6,516	0.23%
2021/11/12	44	35.25	5	35.21	35.55	39	6,518	0.60%
2021/11/11	23	36.11	18	35.37	35.00	5	6,521	0.08%
2021/11/10	2	34.08	9.3	34.36	34.20	-7.3	6,421	-0.11%
2021/11/09	13	34.93	62	35.57	35.00	-49	6,493	-0.75%
2021/11/08	3	33.82	34	33.36	34.30	-31	6,359	-0.49%
2021/11/05	18	31.03	0	0.00	31.20	18	6,366	0.28%
2021/11/04	5	30.70	0	0.00	30.70	5	6,414	0.08%
2021/11/03	4	31.15	4	31.15	31.15	0	6,593	0.00%
2021/11/02	6	30.49	0.1	30.70	30.45	5.9	6,626	0.09%
2021/11/01	12	31.18	3.9	31.27	31.05	8.1	6,673	0.12%
2021/10/29	2	31.10	0	0.00	31.10	2	6,692	0.03%
2021/10/28	2	30.85	0	0.00	30.85	2	6,713	0.03%
2021/10/27	3	31.05	0	0.00	31.05	3	6,772	0.04%
2021/10/26	3	31.50	11	31.67	31.40	-8	6,933	-0.12%
2021/10/25	3	31.10	0	0.00	31.15	3	7,068	0.04%
2021/10/22	36	31.17	3	31.63	30.90	33	7,224	0.46%
2021/10/21	2.1	32.10	50	32.15	32.60	-47.9	7,307	-0.66%
2021/10/20	2	30.90	0	0.00	30.90	2	7,315	0.03%
2021/10/19	2	31.40	0	0.00	31.40	2	7,502	0.03%
2021/10/18	34	30.93	24	31.75	31.25	10	7,751	0.13%
2021/10/15	0.1	31.20	1	31.00	31.20	-0.9	8,311	-0.01%
2021/10/14	1	30.70	2	30.75	30.75	-1	9,066	-0.01%
2021/10/13	8	30.39	3	30.85	30.25	5	9,291	0.05%
2021/10/12	2	32.25	11	32.40	31.70	-9	9,323	-0.10%
2021/10/08	4	31.84	0	0.00	31.65	4	9,325	0.04%
2021/10/07	36	31.85	11	32.18	32.40	25	9,336	0.27%
2021/10/06	13	31.07	1	31.60	30.95	12	9,435	0.13%
2021/10/05	3	31.73	1	32.10	31.90	2	9,595	0.02%
2021/10/04	2	32.38	16	33.14	30.80	-14	9,640	-0.15%
2021/10/01	3	33.32	0	0.00	33.45	3	9,715	0.03%
2021/09/30	0	0.00	1	34.70	35.05	-1	9,753	-0.01%
2021/09/29	0	0.00	9	34.14	33.85	-9	9,867	-0.09%
2021/09/28	1	34.65	0	0.00	34.55	1	11,108	0.01%
2021/09/27	1	35.80	15	36.02	35.10	-14	11,611	-0.12%
2021/09/24	6	36.33	12	36.17	36.10	-6	12,580	-0.05%
2021/09/23	7	36.17	19	36.31	36.00	-12	12,757	-0.09%
2021/09/22	11	37.10	3	36.80	36.05	8	12,841	0.06%
2021/09/17	11	39.37	1	39.10	39.35	10	12,966	0.08%
2021/09/16	34	39.65	34	40.03	39.05	0	13,675	0.00%
2021/09/15	16	40.08	14.1	39.68	39.50	1.9	13,686	0.01%
2021/09/14	23	40.04	17	40.35	40.50	6	13,776	0.04%
2021/09/13	12	41.73	61	41.49	41.10	-49	13,791	-0.36%
2021/09/10	127	41.67	75	41.72	41.00	52	13,651	0.38%	大買/
2021/09/09	18	40.07	19	39.71	40.50	-1	13,164	-0.01%
2021/09/08	50	39.46	36	39.39	38.50	14	13,223	0.11%
2021/09/07	4	37.44	10	37.37	38.00	-6	13,004	-0.05%
2021/09/06	10	38.32	56	38.71	38.30	-46	12,957	-0.36%
2021/09/03	14	39.28	11	39.50	38.20	3	12,883	0.02%
2021/09/02	4	37.99	2	38.60	38.65	2	12,814	0.02%
2021/09/01	33	40.23	82	40.22	39.65	-49	13,140	-0.37%
2021/08/31	93	38.93	87	39.15	39.60	6	12,748	0.05%
2021/08/30	24	36.04	17	35.93	36.00	7	12,300	0.06%
2021/08/27	54	34.89	5	35.24	34.85	49	12,258	0.40%
2021/08/26	44	37.29	22	36.98	36.30	22	12,188	0.18%
2021/08/25	8	34.06	5	33.99	34.00	3	12,075	0.02%
2021/08/24	36	33.46	15	34.57	34.15	21	12,121	0.17%
2021/08/23	4	35.39	3	35.30	34.70	1	12,209	0.01%
2021/08/20	21	33.77	1	34.10	33.90	20	12,235	0.16%
2021/08/19	3	35.00	35	34.20	33.30	-32	12,213	-0.26%
2021/08/18	6	34.57	5.4	34.07	36.15	0.6	12,162	0.00%
2021/08/17	2	35.68	56	35.65	35.00	-54	12,080	-0.45%
2021/08/16	19.4	37.96	16	38.29	37.55	3.4	12,030	0.03%
2021/08/13	6	39.63	103	40.12	39.05	-97	11,991	-0.81%	大賣/
2021/08/12	159	40.52	59	40.42	41.20	100	11,924	0.84%	大買/
2021/08/11	4	38.66	10	38.85	38.20	-6	11,779	-0.05%
2021/08/10	33.1	38.25	33	38.33	38.00	0.1	11,656	0.00%
2021/08/09	25	39.66	12	39.72	38.80	13	11,616	0.11%
2021/08/06	12	37.47	5	37.68	37.15	7	11,453	0.06%
2021/08/05	11	38.02	6	37.94	36.90	5	11,432	0.04%
2021/08/04	14	40.09	3	39.63	39.50	11	11,476	0.10%
2021/08/03	15	41.33	2	41.63	41.30	13	11,694	0.11%
2021/08/02	8	41.47	15	41.55	41.60	-7	12,004	-0.06%
2021/07/30	44	42.17	31	43.33	40.70	13	12,001	0.11%
2021/07/29	59	41.33	15	40.43	42.55	44	11,999	0.37%
2021/07/28	86	39.27	34.1	40.00	39.00	51.9	11,986	0.43%
2021/07/27	31	40.09	178	39.11	38.45	-147	11,971	-1.23%	大賣/鉅額交易
2021/07/26	23	42.17	24	42.31	41.90	-1	12,309	-0.01%
2021/07/23	41.1	42.46	47	42.74	42.20	-5.9	12,332	-0.05%
2021/07/22	91	42.46	113	42.40	41.00	-22	12,139	-0.18%	大賣/
2021/07/21	184	46.07	179	45.38	43.00	5	11,890	0.04%	大買/大賣/
2021/07/20	229	45.44	206.5	45.58	45.10	22.5	11,318	0.20%	大買/大賣/
2021/07/19	103	44.29	38.1	44.58	45.00	64.9	10,565	0.61%	大買/
2021/07/16	1	39.15	11	39.99	40.95	-10	10,447	-0.10%
2021/07/15	18	39.03	13	38.48	39.05	5	10,417	0.05%
2021/07/14	0	0.00	10	35.85	35.50	-10	10,447	-0.10%
2021/07/13	20	39.04	25.2	38.03	37.85	-5.1	10,572	-0.05%
2021/07/12	13.2	42.65	12	43.80	42.05	1.2	10,512	0.01%
2021/07/09	12	41.60	4	40.93	40.85	8	10,374	0.08%
2021/07/08	23	41.12	28.4	41.97	42.50	-5.4	10,363	-0.05%
2021/07/07	5	40.27	24	40.41	39.40	-19	10,250	-0.19%
2021/07/06	23	40.03	19	40.32	40.15	4	10,202	0.04%
2021/07/05	220.1	44.71	218	44.92	42.00	2.1	10,086	0.02%	大買/大賣/
2021/07/02	69	42.02	24	44.28	44.95	45	8,836	0.51%
2021/07/01	93	39.66	63	40.25	40.90	30	8,318	0.36%
2021/06/30	9	37.20	0	0.00	37.20	9	7,330	0.12%
2021/06/29	0	0.00	139	33.85	33.85	-139	7,120	-1.95%	大賣/鉅額交易
2021/06/28	0	0.00	216	30.61	30.80	-216	6,993	-3.09%	大賣/鉅額交易
2021/06/25	138	29.21	86	29.09	28.00	52	6,803	0.76%	大買/
2021/06/24	6	27.48	28	27.46	27.00	-22	6,046	-0.36%
2021/06/23	57	28.33	45	26.91	26.65	12	5,968	0.20%
2021/06/22	44	27.99	34	27.94	28.20	10	5,823	0.17%
2021/06/21	6	25.87	44	26.04	25.90	-38	5,652	-0.67%
2021/06/18	13	27.32	34	27.30	27.05	-21	5,594	-0.38%
2021/06/17	116	28.89	125	28.85	28.10	-9	5,500	-0.16%	大買/大賣/
2021/06/16	3	27.65	58	27.46	27.90	-55	5,206	-1.06%
2021/06/15	4	26.88	43	26.47	27.25	-39	5,067	-0.77%
2021/06/11	4	26.80	27	26.71	26.65	-23	5,013	-0.46%
2021/06/10	138	26.51	32	27.46	27.20	106	4,947	2.14%	大買/鉅額交易
2021/06/09	212	27.99	79	27.90	28.00	133	4,789	2.78%	大買/鉅額交易
2021/06/08	60	26.83	10	27.08	27.35	50	4,323	1.16%
2021/06/07	6	25.05	3	24.90	24.90	3	4,120	0.07%
2021/06/04	11	25.76	8	25.89	25.40	3	4,091	0.07%
2021/06/03	7	25.44	10	25.68	25.75	-3	4,030	-0.07%
2021/06/02	12	25.90	38	25.64	25.75	-26	3,997	-0.65%
2021/06/01	43	25.35	99	25.26	25.55	-56	3,898	-1.44%
2021/05/31	45	24.47	17	25.25	24.10	28	3,822	0.73%
2021/05/28	7	24.16	4	24.35	24.55	3	3,667	0.08%
2021/05/27	52	22.38	0	0.00	22.35	52	3,571	1.46%
2021/05/26	15	22.28	10	22.20	22.10	5	3,536	0.14%
2021/05/25	83	22.07	4	22.50	22.30	79	3,521	2.24%
2021/05/24	100	22.50	68	22.94	22.30	32	3,504	0.91%
2021/05/21	3	22.23	6	22.90	22.90	-3	3,481	-0.09%
2021/05/20	11	22.47	2	22.45	22.40	9	3,438	0.26%
2021/05/19	1	22.20	1	22.55	22.55	0	3,374	0.00%
2021/05/18	1	20.30	3	19.25	20.50	-2	3,322	-0.06%
2021/05/17	1	18.65	0	0.00	18.65	1	3,295	0.03%
2021/05/14	2	20.90	143	21.29	20.70	-141	3,255	-4.33%	大賣/鉅額交易
2021/05/13	7	21.84	4	21.85	21.70	3	3,206	0.09%
2021/05/12	48	24.26	121	23.84	23.05	-73	3,145	-2.32%	大賣/
2021/05/11	130	26.02	171	27.44	25.35	-41	3,017	-1.36%	大買/大賣/
2021/05/10	170	26.84	126	26.82	27.30	44	2,734	1.61%	大買/大賣/
2021/05/07	205	24.48	3	24.10	25.00	202	2,372	8.51%	大買/鉅額交易
2021/05/06	23	25.05	11	25.22	25.00	12	2,295	0.52%
2021/05/05	22	24.25	58	25.21	24.70	-36	2,116	-1.70%
2021/05/04	62	23.63	137	23.61	23.50	-75	1,960	-3.83%	大賣/
2021/05/03	288	27.26	148	27.92	25.60	140	1,796	7.79%	大買/大賣/鉅額交易
2021/04/29	69	25.66	16	24.31	25.70	53	1,294	4.09%
2021/04/28	1	23.50	1	24.05	23.40	0	1,155	0.00%
2021/04/27	1	24.70	53	24.36	24.20	-52	1,131	-4.59%
2021/04/26	0	0.00	15	24.60	24.60	-15	1,100	-1.36%
2021/04/23	10	23.40	11	23.83	23.90	-1	1,072	-0.09%
2021/04/22	45	25.58	37	25.73	24.25	8	1,034	0.77%
2021/04/21	10	24.80	3	24.73	24.55	7	885	0.79%
2021/04/20	18	24.52	13	24.60	25.50	5	823	0.61%
2021/04/19	91	25.38	60.7	25.41	26.00	30.3	728	4.15%
2021/04/16	59.7	23.64	11	23.59	23.65	48.7	546	8.92%
2021/04/15	12	21.53	4	21.58	21.50	8	447	1.79%
2021/04/14	5	21.31	3	21.47	21.20	2	384	0.52%
2021/04/12	12	21.27	0	0.00	21.50	12	282	4.25%
2021/04/09	1	20.05	0	0.00	20.05	1	243	0.41%
2021/04/08	2	19.65	0	0.00	19.55	2	205	0.97%
2021/04/07	1	18.30	1	18.60	18.85	0	183	0.00%
2021/04/06	2	18.25	7	18.02	18.25	-5	169	-2.96%
2021/03/30	1	16.80	0	0.00	16.95	1	141	0.71%
2021/01/06	0	0.00	1	18.20	17.70	-1	184	-0.54%
2021/01/05	0	0.00	4	18.15	18.25	-4	179	-2.23%
2020/12/30	4	18.05	0	0.00	18.05	4	171	2.33%
2020/12/29	0	0.00	5	18.05	17.90	-5	168	-2.97%
2020/12/24	0	0.00	5	17.90	17.75	-5	161	-3.09%
2020/12/22	10	19.29	0	0.00	17.80	10	156	6.40%
2020/12/21	0	0.00	10	19.35	19.35	-10	143	-6.98%
2020/12/15	1	16.80	0	0.00	16.80	1	84	1.18%
2020/12/07	1	16.00	0	0.00	15.85	1	63	1.59%
2020/12/02	1	16.75	0	0.00	16.60	1	63	1.59%
2020/11/26	1	16.45	0	0.00	16.50	1	59	1.67%
2020/11/25	0	0.00	1	16.95	16.35	-1	59	-1.68%
2020/11/24	2	16.50	0	0.00	16.90	2	59	3.35%
2020/10/12	1	14.90	1	14.95	14.90	0	42	0.00%
2020/10/05	1	14.55	1	14.80	14.80	0	43	0.00%
2020/08/04	2	14.60	2	14.73	14.70	0	65	0.00%
2020/08/03	1	14.70	1	15.45	14.75	0	66	0.00%
2020/06/16	1	15.50	1	15.80	15.55	0	101	0.00%
2020/04/21	1	14.65	1	14.90	14.90	0	153	0.00%
2020/03/13	0	0.00	5	13.85	13.85	-5	116	-4.29%
2020/02/25	5	16.50	0	0.00	16.50	5	93	5.35%
2019/11/14	1	18.95	1	19.15	19.00	0	192	0.00%
2019/10/30	16	20.25	0	0.00	20.25	16	193	8.28%
2019/10/28	21	20.08	0	0.00	20.05	21	197	10.66%
2019/10/18	0	0.00	6	20.17	20.25	-6	250	-2.39%
2019/10/17	10	20.20	0	0.00	20.25	10	257	3.88%
2019/10/15	15	20.15	0	0.00	20.15	15	264	5.67%
2019/10/09	20	20.10	0	0.00	20.05	20	274	7.30%
2019/10/01	0	0.00	5	20.72	20.60	-5	273	-1.83%
2019/09/23	0	0.00	3	21.15	21.10	-3	283	-1.06%
2019/09/20	0	0.00	10	21.15	21.15	-10	285	-3.50%
2019/09/11	4	21.08	0	0.00	21.05	4	286	1.39%
2019/09/04	5	21.55	0	0.00	21.60	5	279	1.79%
2019/09/03	1	21.75	10	21.60	21.60	-9	277	-3.24%
2019/09/02	5	21.38	0	0.00	21.50	5	269	1.86%
2019/08/21	4	20.65	0	0.00	20.60	4	255	1.56%
2019/08/19	7	20.70	0	0.00	20.80	7	262	2.67%
2019/08/07	0	0.00	4	20.50	20.50	-4	266	-1.50%
2019/07/26	0	0.00	33	21.70	21.70	-33	334	-9.87%
2019/07/25	0	0.00	40	21.92	21.90	-40	334	-11.96%
2019/07/19	0	0.00	1	24.95	25.05	-1	304	-0.33%
2019/07/05	1	24.50	0	0.00	24.35	1	402	0.25%
2019/06/13	1	23.60	1	23.55	23.55	0	880	0.00%
2019/05/28	1	23.40	1	23.50	23.40	0	1,039	0.00%
2019/05/23	0	0.00	4	23.55	23.50	-4	1,051	-0.38%
2019/05/21	5	23.80	5	23.85	23.80	0	1,066	0.00%
2019/05/17	0	0.00	51	24.24	23.80	-51	1,067	-4.78%
2019/05/15	0	0.00	2	24.50	24.15	-2	1,068	-0.19%
2019/05/14	0	0.00	2	23.40	23.90	-2	1,066	-0.19%
2019/05/10	5	25.25	14	25.00	25.30	-9	1,040	-0.87%
2019/05/09	6	24.55	29	24.80	24.50	-23	1,022	-2.25%
2019/05/07	20	25.07	0	0.00	24.95	20	1,011	1.98%
2019/05/06	14	24.98	1	25.30	24.95	13	1,012	1.28%
2019/05/03	25	25.54	0	0.00	25.50	25	1,005	2.49%
2019/05/02	0	0.00	30	25.36	25.55	-30	999	-3.00%
2019/04/30	30	25.08	0	0.00	25.10	30	995	3.01%
2019/04/25	0	0.00	10	25.20	25.20	-10	984	-1.02%
2019/04/24	1	25.05	3	25.10	25.00	-2	981	-0.20%
2019/04/23	3	25.40	0	0.00	25.30	3	962	0.31%
2019/04/17	1	25.85	9	25.59	26.10	-8	915	-0.87%
2019/04/16	2	25.83	7	25.85	25.80	-5	913	-0.55%
2019/04/10	0	0.00	30	26.78	26.75	-30	879	-3.41%
2019/04/02	11	26.61	1	26.65	26.70	10	841	1.19%
2019/04/01	2	26.60	0	0.00	26.50	2	834	0.24%
2019/03/27	2	26.60	0	0.00	26.55	2	790	0.25%
2019/03/26	28	27.44	18	27.15	27.05	10	764	1.31%
2019/03/25	7	27.41	6	27.58	27.65	1	712	0.14%
2019/03/22	46	28.58	8	28.19	28.80	38	672	5.65%
2019/03/21	16	27.79	18	27.77	27.90	-2	594	-0.34%
2019/03/20	1	27.05	0	0.00	27.30	1	555	0.18%
2019/03/19	17	27.69	5	28.06	27.70	12	523	2.29%
2019/03/18	21	27.92	13	27.94	28.10	8	494	1.62%
2019/03/15	13	26.78	31	26.64	27.05	-18	399	-4.50%
2019/03/14	5	25.35	0	0.00	25.35	5	314	1.59%
2019/03/13	5	25.15	0	0.00	25.25	5	307	1.63%
2019/03/11	10	25.15	0	0.00	24.90	10	312	3.20%
2019/02/25	0	0.00	1	24.50	24.50	-1	299	-0.33%
2019/02/21	10	24.00	2	24.25	24.30	8	287	2.78%
2019/02/19	0	0.00	3	23.40	23.40	-3	277	-1.08%
2019/02/12	2	23.45	0	0.00	23.50	2	294	0.68%
2019/02/11	1	23.55	0	0.00	23.60	1	294	0.34%
2019/01/30	2	23.70	0	0.00	23.75	2	291	0.69%
2019/01/25	1	23.55	0	0.00	23.60	1	290	0.34%
2019/01/24	5	23.65	0	0.00	23.80	5	288	1.73%
2019/01/11	1	23.90	0	0.00	24.10	1	332	0.30%
2019/01/08	0	0.00	1	24.55	24.55	-1	336	-0.30%
2018/12/27	5	24.17	0	0.00	24.15	5	363	1.38%
2018/12/17	0	0.00	1	24.40	24.35	-1	536	-0.19%
2018/12/13	0	0.00	2	24.20	24.15	-2	546	-0.37%
2018/12/07	0	0.00	1	24.15	24.30	-1	544	-0.18%
2018/12/06	1	24.10	0	0.00	24.00	1	543	0.18%
2018/12/05	4	24.41	2	24.28	24.40	2	538	0.37%
2018/12/03	1	23.95	1	24.20	24.00	0	534	0.00%
2018/11/30	0	0.00	1	24.10	23.75	-1	545	-0.18%
2018/11/28	0	0.00	0.1	26.05	23.80	-0.1	537	-0.01%
2018/11/22	0	0.00	3	23.40	23.35	-3	530	-0.57%
2018/11/19	3	23.45	0	0.00	23.75	3	541	0.55%
2018/11/14	3	23.28	3	23.27	23.15	0	539	0.00%
2018/11/13	0	0.00	44	23.51	23.10	-44	534	-8.24%
2018/11/12	4	23.40	0	0.00	23.30	4	519	0.77%
2018/11/09	5	23.26	0	0.00	23.50	5	516	0.97%
2018/11/08	19	23.46	8	23.49	23.60	11	514	2.14%
2018/11/06	3	22.90	0	0.00	22.80	3	509	0.59%
2018/11/05	1	22.75	0	0.00	23.00	1	508	0.20%
2018/11/02	20	23.06	0	0.00	22.90	20	509	3.93%
2018/10/25	0	0.00	6	22.43	22.60	-6	489	-1.23%
2018/10/24	1	23.45	0	0.00	23.40	1	485	0.21%
2018/10/23	1	23.65	0	0.00	23.40	1	481	0.21%
2018/10/22	2	24.18	0	0.00	24.10	2	475	0.42%
2018/10/19	1	24.35	0	0.00	24.15	1	467	0.21%
2018/10/15	0	0.00	2	23.15	23.30	-2	439	-0.45%
2018/10/12	2	22.60	0	0.00	22.75	2	434	0.46%
2018/10/05	1	24.80	0	0.00	24.55	1	414	0.24%
2018/10/03	9	24.68	1	24.80	24.75	8	385	2.07%
2018/10/02	0	0.00	2	24.58	24.55	-2	362	-0.55%
2018/10/01	0	0.00	1	23.70	24.05	-1	334	-0.30%
2018/09/28	0	0.00	5	23.87	23.70	-5	325	-1.54%
2018/09/27	3	23.42	2	23.48	23.30	1	305	0.33%
2018/09/26	6	24.68	6	24.80	23.85	0	296	0.00%
2018/09/06	0	0.00	1	24.60	24.40	-1	185	-0.54%
2018/08/30	1	23.50	0	0.00	23.65	1	170	0.59%
2018/08/27	0	0.00	1	23.90	23.85	-1	166	-0.60%
2018/08/23	1	23.50	0	0.00	23.65	1	158	0.63%
2018/03/22	0	0.00	1	24.20	24.20	-1	163	-0.61%
2018/03/21	3	24.40	2	24.15	24.15	1	166	0.60%
2018/03/16	0	0.00	1	24.05	24.20	-1	168	-0.59%
2018/03/06	1	23.85	0	0.00	23.75	1	175	0.57%
2018/01/16	0	0.00	1	25.30	25.50	-1	260	-0.38%
2018/01/12	0	0.00	1	25.20	25.10	-1	250	-0.40%