彰源 (2030)-華南永昌-大安券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.70
漲跌
▲0.05
漲幅
+0.27%
成交量
384張
產業
上市鋼鐵類股
423人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－華南永昌-大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

華南永昌-大安券商分點個股進出
華南永昌-大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
2024/04/18	4	18.95	4	19.05	18.95	0	496	0.00%
2024/04/15	2	18.58	2	18.85	18.55	0	465	0.00%
2024/03/28	0	18.20	0	0.00	18.00	0	440	0.01%
2024/03/14	0	18.35	0	0.00	18.45	0	811	0.00%
2024/03/11	0	0.00	0	18.60	18.50	0	796	0.00%
2024/01/30	0	0.00	0	18.85	18.85	0	779	0.00%
2024/01/10	0	0.00	1	19.10	19.00	-1	865	-0.12%
2024/01/02	0	19.80	0	0.00	19.70	0	866	0.00%
2023/12/27	0	0.00	0	20.00	19.95	0	867	0.00%
2023/12/25	1	20.90	0	0.00	20.25	1	862	0.12%
2023/12/19	0	0.00	5	19.80	20.40	-5	767	-0.65%
2023/12/18	33	20.95	28	20.95	20.50	5	714	0.70%
2023/11/14	0	17.85	0	0.00	17.60	0	443	0.00%
2023/10/27	0	17.95	0	0.00	17.65	0	653	0.00%
2023/10/04	0	0.00	10	17.84	17.80	-10	729	-1.37%
2023/09/18	1	19.25	0	0.00	19.20	1	902	0.11%
2023/09/13	0	0.00	4	18.60	18.60	-4	900	-0.44%
2023/08/22	0	18.20	5	18.15	18.20	-5	1,043	-0.48%
2023/08/15	4	18.30	0	0.00	18.25	4	1,056	0.38%
2023/08/14	0	18.60	0	0.00	18.30	0	1,050	0.00%
2023/07/17	0.1	20.60	0	0.00	20.40	0.1	902	0.01%
2023/07/12	0	20.95	0	0.00	20.80	0	895	0.00%
2023/07/11	0	21.30	0	0.00	21.05	0	898	0.00%
2023/06/29	1	23.20	0	0.00	23.20	1	773	0.13%
2023/05/10	1	22.50	0	0.00	22.55	1	872	0.11%
2023/05/08	0	0.00	4	22.30	22.30	-4	880	-0.45%
2023/05/05	0	0.00	33	22.21	22.15	-33	894	-3.69%
2023/05/04	0	0.00	24	22.16	22.15	-24	914	-2.62%
2023/05/03	0	0.00	30	22.06	22.05	-30	1,023	-2.93%
2023/05/02	2	22.10	0	0.00	22.15	2	1,056	0.19%
2023/04/28	0	0.00	5	22.18	22.15	-5	1,080	-0.46%
2023/04/26	10	21.65	18	21.76	21.85	-8	1,095	-0.73%
2023/04/25	15	21.95	0	0.00	21.95	15	1,093	1.37%
2023/04/24	14	22.06	2	22.30	22.30	12	1,093	1.10%
2023/04/21	30	22.42	0	0.00	22.25	30	1,093	2.74%
2023/04/19	20	23.05	0	0.00	23.05	20	1,081	1.85%
2023/04/13	0	0.00	4	23.40	23.35	-4	1,071	-0.37%
2023/04/12	0	0.00	4	23.40	23.30	-4	1,084	-0.37%
2023/04/11	8	23.15	0	0.00	23.30	8	1,097	0.73%
2023/03/24	0	0.00	20	23.45	23.45	-20	1,520	-1.32%
2023/03/22	0	0.00	76	23.65	23.70	-76	1,673	-4.54%
2023/03/21	0	0.00	74	23.61	23.55	-74	1,798	-4.11%
2023/03/20	0	0.00	83	23.40	23.35	-83	1,810	-4.58%
2023/03/17	32	23.16	4	23.40	23.35	28	1,814	1.54%
2023/03/16	3	23.35	0	0.00	23.10	3	1,821	0.16%
2023/03/15	0	0.00	21	23.96	23.70	-21	1,842	-1.14%
2023/03/14	0	0.00	15	23.69	23.50	-15	1,838	-0.82%
2023/03/13	0	0.00	2	23.65	23.60	-2	1,856	-0.11%
2023/03/10	10	23.43	5	23.70	23.45	5	1,863	0.27%
2023/03/09	15	23.57	1	23.55	23.60	14	1,883	0.74%
2023/03/08	0	0.00	9	23.71	23.60	-9	1,897	-0.47%
2023/03/07	0	0.00	10	23.85	23.80	-10	1,893	-0.53%
2023/03/06	0	0.00	20	23.71	23.60	-20	1,880	-1.06%
2023/02/23	0	0.00	4	23.60	23.60	-4	1,877	-0.21%
2023/02/22	0	0.00	2	23.55	23.45	-2	1,896	-0.11%
2023/02/21	0	0.00	20	23.71	23.70	-20	1,904	-1.05%
2023/02/15	0	23.25	0	0.00	23.20	0	2,192	0.00%
2023/02/14	0	0.00	2	23.35	23.35	-2	2,221	-0.09%
2023/02/13	13	23.09	3	23.30	23.30	10	2,233	0.45%
2023/02/10	50	23.41	1	23.25	23.25	49	2,254	2.17%
2023/02/09	5	23.65	5	23.70	23.65	0	2,267	0.00%
2023/02/08	15	23.72	0	0.00	23.75	15	2,357	0.64%
2023/02/07	5	23.75	0	0.00	24.00	5	2,375	0.21%
2023/02/03	28	24.10	5	24.20	24.10	23	2,376	0.97%
2023/02/02	0	0.00	45	24.22	24.40	-45	2,361	-1.91%
2023/02/01	71	24.43	69	24.73	24.35	2	2,345	0.09%
2023/01/31	10	23.80	65	23.87	23.85	-55	2,244	-2.45%
2023/01/30	0	0.00	25	23.58	23.40	-25	2,218	-1.13%
2023/01/16	0	0.00	5	22.90	22.85	-5	2,197	-0.23%
2023/01/12	5	23.05	5	23.45	22.95	0	2,227	0.00%
2023/01/06	6	23.00	0	0.00	23.05	6	2,247	0.27%
2023/01/05	4	23.23	0	0.00	23.20	4	2,281	0.18%
2023/01/04	0	0.00	3	23.55	23.25	-3	2,284	-0.13%
2023/01/03	11	23.05	5	23.28	23.25	6	2,285	0.26%
2022/12/30	15	23.32	25	23.60	23.20	-10	2,284	-0.44%
2022/12/28	70	23.26	0	0.00	23.10	70	2,277	3.07%
2022/12/27	104	23.34	0	0.00	23.40	104	2,270	4.58%	大買/鉅額交易
2022/12/26	90	23.56	1	23.50	23.55	89	2,264	3.93%
2022/12/22	3	23.85	3	23.70	23.65	0	2,247	0.00%
2022/12/21	1	23.45	53	23.01	23.40	-52	2,181	-2.38%
2022/12/20	50	22.36	40	22.86	22.25	10	2,061	0.49%
2022/12/19	40	22.60	0	0.00	22.55	40	2,064	1.94%
2022/12/15	10	23.81	10	23.40	23.40	0	2,032	0.00%
2022/12/13	6	23.40	77	22.86	23.30	-71	1,888	-3.76%
2022/12/12	25	22.17	2	22.35	22.30	23	1,773	1.30%
2022/12/09	20	22.65	0	0.00	22.70	20	1,773	1.13%
2022/12/08	8	22.75	20	23.03	22.70	-12	1,782	-0.67%
2022/12/07	20	22.63	85	23.23	22.60	-65	1,780	-3.65%
2022/12/06	20	22.75	5	23.05	22.60	15	1,750	0.86%
2022/12/05	0	0.00	140	23.19	23.15	-140	1,767	-7.92%	大賣/鉅額交易
2022/12/02	10	22.80	20	23.13	22.80	-10	1,760	-0.57%
2022/12/01	0	0.00	20	22.88	22.90	-20	1,781	-1.12%
2022/11/30	0	0.00	8	22.45	22.65	-8	1,772	-0.45%
2022/11/24	0	0.00	1	21.90	22.00	-1	1,794	-0.06%
2022/11/22	8	22.15	0	0.00	22.00	8	1,803	0.44%
2022/11/21	0	0.00	4	22.30	22.30	-4	1,804	-0.22%
2022/11/18	10	22.55	0	0.00	22.15	10	1,813	0.55%
2022/11/17	10	22.50	15	22.77	22.75	-5	1,815	-0.28%
2022/11/16	20	22.98	11	23.30	22.80	9	1,811	0.50%
2022/11/15	5.1	23.15	25	23.16	23.10	-19.9	1,773	-1.12%
2022/11/10	85	21.83	0	0.00	21.65	85	1,726	4.92%
2022/11/09	10	22.20	5	22.15	22.15	5	1,744	0.29%
2022/11/08	0	0.00	37	22.39	22.15	-37	1,853	-2.00%
2022/11/07	0	0.00	25	22.11	22.10	-25	2,021	-1.24%
2022/11/04	65	21.88	13	21.98	21.90	52	2,129	2.44%
2022/11/03	34	22.96	107	23.13	23.35	-73	2,086	-3.50%	大賣/
2022/11/02	0	0.00	10	22.95	22.90	-10	2,075	-0.48%
2022/10/26	20	22.50	0	0.00	22.40	20	2,332	0.86%
2022/10/24	0	0.00	20	22.87	22.75	-20	2,508	-0.80%
2022/10/21	4	22.25	0	0.00	22.25	4	2,505	0.16%
2022/10/20	8	21.88	9	22.09	22.85	-1	2,512	-0.04%
2022/10/17	2	21.90	0	0.00	22.40	2	2,552	0.08%
2022/10/13	5	22.15	0	0.00	21.60	5	2,652	0.19%
2022/10/11	1	23.10	0	0.00	23.00	1	2,693	0.04%
2022/10/07	4	23.65	0	0.00	23.65	4	2,705	0.15%
2022/10/06	7	23.76	6	23.95	23.95	1	2,725	0.04%
2022/10/05	1	24.15	0	0.00	24.05	1	2,740	0.04%
2022/09/30	0	0.00	3	23.15	23.60	-3	2,788	-0.11%
2022/09/29	3	22.85	9	23.03	22.85	-6	2,778	-0.22%
2022/09/28	3	23.15	4	22.29	22.15	-1	2,768	-0.04%
2022/09/27	0	0.00	1	23.15	23.50	-1	2,760	-0.04%
2022/09/26	35	24.09	0	0.00	23.50	35	2,765	1.27%
2022/09/23	4	24.60	29	24.88	24.60	-25	2,769	-0.90%
2022/09/21	1	24.70	6	24.66	24.45	-5	2,801	-0.18%
2022/09/19	48	24.99	48	25.31	24.70	0	2,836	0.00%
2022/09/16	18	24.90	0	0.00	24.85	18	2,842	0.63%
2022/09/14	1	25.10	26	25.20	25.20	-25	2,887	-0.87%
2022/09/13	1	25.30	0	0.00	25.45	1	2,924	0.03%
2022/09/12	12	25.27	2	25.35	25.40	10	2,983	0.34%
2022/09/07	13	24.30	0	0.00	23.95	13	3,011	0.43%
2022/09/06	0	0.00	1	24.25	24.15	-1	3,000	-0.03%
2022/09/02	6	24.40	7	24.26	24.00	-1	3,053	-0.03%
2022/09/01	1	24.50	0	0.00	24.45	1	3,052	0.03%
2022/08/29	0	0.00	2	24.85	24.85	-2	3,064	-0.07%
2022/08/25	3	25.45	3	25.45	25.45	0	3,088	0.00%
2022/08/24	4	25.55	0	0.00	25.55	4	3,094	0.13%
2022/08/23	0	0.00	5	25.35	25.30	-5	3,097	-0.16%
2022/08/22	57	25.26	0	0.00	25.35	57	3,109	1.83%
2022/08/18	1	25.95	40	25.83	25.90	-39	3,102	-1.26%
2022/08/17	30	25.60	0	0.00	25.55	30	3,077	0.97%
2022/08/16	10	25.10	1	25.30	25.30	9	3,012	0.30%
2022/08/15	10	24.85	10	25.45	25.60	0	3,004	0.00%
2022/08/12	8	25.08	56	24.87	25.05	-48	2,942	-1.63%
2022/08/11	15	24.27	6	24.45	24.30	9	2,820	0.32%
2022/08/10	11	23.69	1	23.75	23.70	10	2,731	0.37%
2022/08/05	10	22.90	0	22.90	23.05	10	2,842	0.35%
2022/08/04	50	22.64	0	22.70	22.65	50	2,885	1.73%
2022/08/03	40	22.13	0	0.00	22.15	40	2,872	1.39%
2022/08/02	122	22.89	21	22.90	22.75	101	2,926	3.45%	大買/鉅額交易
2022/08/01	0	23.35	120	23.23	23.65	-120	2,974	-4.03%	大賣/鉅額交易
2022/07/29	0	0.00	53	22.20	22.20	-53	2,870	-1.85%
2022/07/27	31	21.60	8	21.85	21.85	23	3,018	0.76%
2022/07/26	86	21.91	0	0.00	21.90	86	3,108	2.77%
2022/07/25	1	22.55	16	22.54	22.45	-15	3,186	-0.47%
2022/07/21	132	22.01	0	0.00	22.20	132	3,371	3.91%	大買/鉅額交易
2022/07/20	0	0.00	127	24.09	24.05	-127	3,440	-3.69%	大賣/鉅額交易
2022/07/14	0	0.00	46	22.65	22.85	-46	4,399	-1.05%
2022/07/13	1	22.15	12	22.58	22.40	-11	4,821	-0.23%
2022/07/12	15	22.23	0	0.00	22.00	15	5,014	0.30%
2022/07/08	0	0.00	10	23.35	23.30	-10	5,934	-0.17%
2022/07/07	0	0.00	25	22.90	22.80	-25	6,798	-0.37%
2022/07/06	35	22.49	0	0.00	22.35	35	7,690	0.46%
2022/07/05	5	22.70	0	0.00	23.15	5	8,605	0.06%
2022/06/30	20	23.75	0	0.00	23.35	20	8,984	0.22%
2022/06/29	30	24.22	0	0.00	24.25	30	8,980	0.33%
2022/06/28	25	24.34	7	24.55	24.65	18	9,038	0.20%
2022/06/27	0	0.00	35	25.26	25.25	-35	9,089	-0.39%
2022/06/24	5	24.45	0	0.00	24.60	5	9,116	0.05%
2022/06/22	38	24.77	1	24.30	24.25	37	9,269	0.40%
2022/06/21	0	0.00	36	25.55	25.50	-36	9,414	-0.38%
2022/06/20	20	25.20	0	26.00	24.50	20	9,445	0.21%
2022/06/17	0	0.00	2	26.30	26.10	-2	9,568	-0.02%
2022/06/16	33	27.10	1	27.11	26.60	32	9,848	0.32%
2022/06/15	7	27.63	7	28.20	27.50	0	9,865	0.00%
2022/06/14	40	27.34	0	27.70	27.70	40	9,895	0.40%
2022/06/13	34	27.97	0	0.00	27.90	34	9,942	0.34%
2022/06/10	7	28.85	2	28.95	28.85	5	10,002	0.05%
2022/06/09	1	28.90	0	0.00	29.20	1	10,103	0.01%
2022/06/06	2	28.81	5	29.34	29.40	-3	10,876	-0.03%
2022/06/02	7	28.97	0	0.00	28.90	7	11,751	0.06%
2022/05/31	4	29.20	0	0.00	29.25	4	12,628	0.03%
2022/05/19	0	0.00	1	28.95	29.05	-1	16,162	-0.01%
2022/05/18	0	0.00	194	29.67	29.75	-194	16,115	-1.20%	大賣/鉅額交易
2022/05/17	4	28.85	15	29.25	29.00	-11	16,112	-0.07%
2022/05/16	0	0.00	6	29.08	29.00	-6	16,103	-0.04%
2022/05/13	38	28.37	12	28.52	28.40	26	16,081	0.16%
2022/05/12	141	29.16	1	28.40	28.35	140	16,004	0.87%	大買/鉅額交易
2022/05/11	28	29.63	1	29.60	29.60	27	15,959	0.17%
2022/05/10	1	29.60	0	0.00	30.05	1	15,933	0.01%
2022/05/09	14	30.14	35	29.95	29.90	-21	15,903	-0.13%
2022/05/06	2	31.90	0	0.00	31.90	2	15,869	0.01%
2022/05/05	10	33.32	8	33.20	33.00	2	15,884	0.01%
2022/05/04	2	32.35	0	0.00	32.30	2	15,819	0.01%
2022/05/03	1	32.35	1	32.55	32.55	0	15,787	0.00%
2022/04/29	2	33.45	0	0.00	33.05	2	15,714	0.01%
2022/04/27	1	33.45	0	0.00	33.50	1	15,748	0.01%
2022/04/26	1	35.50	4	34.61	34.55	-3	15,660	-0.02%
2022/04/25	33	35.81	10	36.65	35.40	23	15,540	0.15%
2022/04/22	5	38.62	3	38.05	37.80	2	15,415	0.01%
2022/04/21	11	38.30	12	38.96	37.90	-1	15,222	-0.01%
2022/04/20	21	40.75	77	41.05	39.90	-56	15,015	-0.37%
2022/04/19	93	40.89	22	40.86	40.50	71	14,598	0.49%
2022/04/18	0	0.00	2	38.70	38.85	-2	14,212	-0.01%
2022/04/15	62	40.25	29	40.35	39.65	33	14,048	0.23%
2022/04/14	2	40.40	3	40.38	40.00	-1	13,629	-0.01%
2022/04/13	13	39.82	33	39.84	40.45	-20	13,139	-0.15%
2022/04/12	37	39.15	3	38.97	38.70	34	12,272	0.28%
2022/04/11	8	37.32	20	37.90	38.00	-12	11,385	-0.11%
2022/04/08	3	35.55	38	34.06	35.45	-35	10,481	-0.33%
2022/04/07	2	33.23	0	0.00	32.50	2	10,140	0.02%
2022/04/06	1	32.80	0	0.00	33.30	1	10,095	0.01%
2022/03/31	20	33.24	18	34.05	33.00	2	10,152	0.02%
2022/03/30	8	33.01	0	0.00	33.70	8	10,132	0.08%
2022/03/29	10	33.55	0	0.00	33.65	10	10,090	0.10%
2022/03/28	11	33.70	10	34.05	34.20	1	10,088	0.01%
2022/03/25	1	34.50	0	0.00	34.65	1	10,128	0.01%
2022/03/24	0	0.00	41.4	34.69	34.60	-41.4	10,187	-0.41%
2022/03/23	2	33.68	0	0.00	34.05	2	10,131	0.02%
2022/03/22	41	34.29	0	0.00	34.10	41	10,098	0.41%
2022/03/21	0.4	34.00	50	34.15	33.95	-49.6	9,932	-0.50%
2022/03/18	1	32.85	0	0.00	32.85	1	9,686	0.01%
2022/03/17	1	32.80	0	0.00	33.00	1	9,718	0.01%
2022/03/15	3	32.93	0	0.00	32.80	3	9,738	0.03%
2022/03/14	2	33.78	6	33.83	34.00	-4	9,852	-0.04%
2022/03/11	15	33.74	9	33.58	33.80	6	9,846	0.06%
2022/03/10	2	33.05	6	33.28	33.20	-4	9,659	-0.04%
2022/03/09	18	33.74	37	33.17	33.50	-19	9,528	-0.20%
2022/03/08	145	35.29	126	34.59	32.75	19	9,264	0.21%	大買/大賣/
2022/03/07	12	33.65	28	34.57	34.25	-16	8,422	-0.19%
2022/03/04	61	33.46	65	34.16	33.40	-4	7,996	-0.05%
2022/03/02	7	33.33	8	33.33	33.20	-1	7,568	-0.01%
2022/03/01	92	34.09	33	33.29	33.35	59	7,232	0.82%
2022/02/25	12	32.15	25	32.18	31.80	-13	6,756	-0.19%
2022/02/24	2	31.70	100	31.49	31.05	-98	6,584	-1.49%
2022/02/23	110	31.83	123	32.48	32.35	-13	6,393	-0.20%	大買/大賣/
2022/02/22	139	31.39	142.5	31.56	31.70	-3.5	6,021	-0.06%	大買/大賣/
2022/02/21	30	31.40	2	31.40	31.40	28	4,898	0.57%
2022/02/18	0	0.00	0.5	28.60	28.55	-0.5	4,683	-0.01%
2022/02/16	5	28.55	0	0.00	28.40	5	4,798	0.10%
2022/02/14	2	28.83	0	0.00	28.85	2	5,215	0.04%
2022/02/11	2	29.55	0	0.00	29.50	2	5,276	0.04%
2022/02/10	2	29.45	0	0.00	29.60	2	5,740	0.03%
2022/02/09	0.2	29.60	0	0.00	29.60	0.2	6,148	0.00%
2022/02/08	8	29.50	8	29.34	29.60	0	6,130	0.00%
2022/01/26	1	27.45	1	27.75	27.40	0	6,251	0.00%
2022/01/25	1.2	27.65	1	28.15	27.50	0.2	6,311	0.00%
2022/01/24	1.1	27.54	0	0.00	27.90	1.1	6,324	0.02%
2022/01/21	1	28.60	0	0.00	28.05	1	6,365	0.02%
2022/01/20	2.2	28.63	5	28.34	28.45	-2.9	6,290	-0.05%
2022/01/19	3	27.55	0.1	27.60	27.40	3	6,150	0.05%
2022/01/17	1	27.85	0	0.00	27.95	1	6,214	0.02%
2022/01/14	7	28.03	0	0.00	28.05	7	6,432	0.11%
2022/01/13	1	28.85	14	28.90	28.70	-13	6,562	-0.20%
2022/01/12	3	28.05	0	0.00	28.00	3	6,532	0.05%
2022/01/11	12	27.83	0	0.00	27.80	12	6,564	0.18%
2022/01/10	5	28.45	0	0.00	28.35	5	6,558	0.08%
2022/01/07	1	28.55	0	0.00	28.50	1	6,545	0.02%
2022/01/06	1	28.95	2	28.95	28.95	-1	6,566	-0.02%
2022/01/05	10	29.55	0	0.00	29.15	10	6,598	0.15%
2022/01/04	1	29.15	0	0.00	29.20	1	6,651	0.02%
2021/12/30	2	29.70	0	0.00	29.65	2	6,713	0.03%
2021/12/29	0	0.00	1	29.80	29.75	-1	6,741	-0.01%
2021/12/28	7	29.86	0	0.00	29.75	7	6,822	0.10%
2021/12/27	15	29.97	0	0.00	30.00	15	6,914	0.22%
2021/12/24	24	30.70	0	0.00	30.45	24	6,956	0.35%
2021/12/23	32	31.22	10	30.95	30.95	22	6,986	0.31%
2021/12/21	3	30.42	3	30.70	31.50	0	7,022	0.00%
2021/12/20	9	30.94	19	31.20	30.90	-10	6,968	-0.14%
2021/12/17	0	0.00	3	30.52	30.40	-3	6,808	-0.04%
2021/12/16	1	29.65	0	0.00	29.60	1	6,768	0.01%
2021/12/15	2	29.88	0	0.00	29.85	2	6,855	0.03%
2021/12/14	4	30.01	0	0.00	29.85	4	6,881	0.06%
2021/12/13	6	30.43	27	30.83	31.00	-21	6,895	-0.30%
2021/12/10	5	30.58	24	30.60	30.25	-19	6,891	-0.28%
2021/12/09	12	30.87	25	31.18	30.85	-13	7,146	-0.18%
2021/12/08	2	32.05	0	0.00	31.35	2	7,451	0.03%
2021/12/07	0	0.00	1	31.15	31.40	-1	7,517	-0.01%
2021/12/06	1	31.25	1	31.20	30.75	0	7,532	0.00%
2021/12/03	4	30.98	2	31.08	30.70	2	7,670	0.03%
2021/11/30	0	0.00	0.4	30.00	30.50	-0.4	8,103	0.00%
2021/11/29	0.4	29.00	0	0.00	30.00	0.4	8,241	0.00%
2021/11/26	1	30.65	1	30.40	30.00	0	8,586	0.00%
2021/11/25	0	0.00	3	30.55	30.55	-3	9,167	-0.03%
2021/11/24	1.1	30.39	2	31.10	30.25	-0.9	9,347	-0.01%
2021/11/18	25	29.76	0	0.00	29.40	25	9,985	0.25%
2021/11/17	2	29.75	0	0.00	29.75	2	10,157	0.02%
2021/11/16	5	29.90	6	29.90	29.80	-1	10,323	-0.01%
2021/11/12	0	31.30	70	31.41	31.50	-70	10,625	-0.66%
2021/11/11	126	32.11	0	0.00	31.40	126	10,678	1.18%	大買/鉅額交易
2021/11/10	5	31.05	5	30.75	30.75	0	10,475	0.00%
2021/11/09	11	32.36	11	31.06	31.70	0	10,575	0.00%
2021/11/08	0	0.00	6	31.48	31.75	-6	10,343	-0.06%
2021/11/04	1	29.40	0	0.00	29.35	1	10,487	0.01%
2021/11/01	0	0.00	2	28.70	28.30	-2	11,313	-0.02%
2021/10/28	0	0.00	6	28.52	28.45	-6	11,730	-0.05%
2021/10/22	4	28.75	2	28.55	28.50	2	14,604	0.01%
2021/10/21	6	30.43	4	30.63	31.05	2	14,967	0.01%
2021/10/19	2	30.20	6	29.75	29.80	-4	16,464	-0.02%
2021/10/18	0	0.00	5	28.95	29.00	-5	17,515	-0.03%
2021/10/15	1	29.30	49	29.19	29.40	-48	19,824	-0.24%
2021/10/12	5	29.60	0	0.00	28.80	5	23,945	0.02%
2021/10/08	6	30.10	3	30.25	29.60	3	24,111	0.01%
2021/10/05	0	0.00	3	30.30	30.60	-3	24,978	-0.01%
2021/10/04	0	0.00	50	29.95	29.45	-50	25,171	-0.20%
2021/09/27	2	34.15	2	33.75	33.65	0	25,971	0.00%
2021/09/23	0	0.00	3	33.85	33.80	-3	29,020	-0.01%
2021/09/22	1	33.45	8	33.75	33.40	-7	29,056	-0.02%
2021/09/17	10	35.80	2	36.20	36.25	8	29,013	0.03%
2021/09/15	8	36.18	0	0.00	36.25	8	29,976	0.03%
2021/09/14	50	36.13	5	36.83	36.60	45	30,527	0.15%
2021/09/13	2	36.58	57	36.57	37.70	-55	30,927	-0.18%
2021/09/10	57	36.09	0	0.00	35.85	57	30,720	0.19%
2021/09/09	0	0.00	10	35.55	35.65	-10	30,726	-0.03%
2021/09/08	10	35.15	7	35.35	34.65	3	30,970	0.01%
2021/09/07	10	35.50	10	35.85	35.50	0	31,365	0.00%
2021/09/06	12	37.09	40	36.55	36.35	-28	31,588	-0.09%
2021/09/03	20	36.15	0	0.00	36.15	20	31,652	0.06%
2021/09/02	2	36.48	56	36.35	36.35	-54	31,707	-0.17%
2021/09/01	0	0.00	3	38.85	37.80	-3	31,736	-0.01%
2021/08/31	72	37.68	63	37.98	38.00	9	31,788	0.03%
2021/08/30	10	36.50	10	36.00	36.00	0	31,800	0.00%
2021/08/27	16.1	36.52	13	36.10	35.60	3.1	32,781	0.01%
2021/08/26	1	34.65	1	37.85	37.85	0	32,794	0.00%
2021/08/25	1	33.95	0	0.00	34.45	1	33,110	0.00%
2021/08/24	4	34.24	1	34.10	34.35	3	33,173	0.01%
2021/08/23	9	35.83	9	35.04	34.55	0	33,389	0.00%
2021/08/19	3	33.53	0	0.00	32.00	3	33,545	0.01%
2021/08/18	9	33.26	9	33.58	34.65	0	33,422	0.00%
2021/08/17	4	33.84	5	34.23	33.30	-1	33,210	0.00%
2021/08/16	10	36.41	18	36.88	35.80	-8	33,105	-0.02%
2021/08/13	17	37.50	17	37.91	37.10	0	33,104	0.00%
2021/08/12	23	37.80	32	37.46	38.65	-9	33,123	-0.03%
2021/08/11	29	37.91	18	38.26	36.60	11	33,111	0.03%
2021/08/10	3	38.08	0	0.00	37.50	3	32,846	0.01%
2021/08/09	42	39.16	60	39.35	38.70	-18	32,733	-0.05%
2021/08/06	35	38.95	18	39.22	38.45	17	32,640	0.05%
2021/08/05	53	39.34	40.1	39.77	38.75	12.9	32,500	0.04%
2021/08/04	8	42.32	5	42.68	41.75	3	32,306	0.01%
2021/08/03	5	43.87	2	44.13	43.70	3	32,746	0.01%
2021/08/02	29	43.61	43	43.85	44.20	-14	33,032	-0.04%
2021/07/30	29.1	44.35	33	44.91	43.45	-3.9	33,468	-0.01%
2021/07/29	138.1	43.87	132	44.08	44.40	6.1	33,297	0.02%	大買/大賣/
2021/07/28	27	42.63	27	43.11	42.60	0	32,504	0.00%
2021/07/27	69	41.70	53	42.29	41.00	16	31,739	0.05%
2021/07/26	80	44.18	79	44.43	43.80	1	31,543	0.00%
2021/07/23	18	43.33	18	43.43	44.50	0	31,275	0.00%
2021/07/22	90	43.47	75	43.30	41.80	15	30,280	0.05%
2021/07/21	85.1	49.00	147	49.20	44.85	-61.9	29,275	-0.21%	大賣/
2021/07/20	217.1	47.17	157	46.69	49.00	60.1	27,045	0.22%	大買/大賣/
2021/07/19	1	43.85	16.1	44.24	44.60	-15.1	24,346	-0.06%
2021/07/16	19	40.59	6	41.17	40.55	13	24,443	0.05%
2021/07/15	38	38.70	30	39.03	39.25	8	23,694	0.03%
2021/07/14	3	36.12	0	0.00	35.70	3	23,756	0.01%
2021/07/13	7	39.65	1	41.00	39.65	6	23,855	0.03%
2021/07/12	0	0.00	25	42.48	44.05	-25	23,856	-0.10%
2021/07/09	0	0.00	0	40.05	40.05	0	23,532	0.00%
2021/07/08	187	39.86	206	39.95	39.90	-19	23,410	-0.08%	大買/大賣/
2021/07/07	3	37.62	0	0.00	36.45	3	23,108	0.01%
2021/07/06	0	0.00	2	37.25	37.90	-2	23,435	-0.01%
2021/07/05	44	38.70	44	38.62	37.30	0	23,404	0.00%
2021/07/02	14	36.66	1	38.00	37.50	13	23,550	0.06%
2021/07/01	83	38.10	31	38.12	37.50	52	23,315	0.22%
2021/06/30	14	36.90	6.1	37.17	37.40	7.9	21,264	0.04%
2021/06/29	2	34.00	1.1	34.00	34.00	0.9	20,231	0.00%
2021/06/28	0	0.00	0.2	30.95	30.95	-0.2	20,106	0.00%
2021/06/25	0	0.00	0.3	28.15	28.15	-0.3	20,018	0.00%
2021/06/24	5	24.30	22	24.83	25.60	-17	19,874	-0.09%
2021/06/23	11	23.77	1	25.70	23.30	10	18,929	0.05%
2021/06/22	196	23.69	223	23.85	24.45	-27	18,295	-0.15%	大買/大賣/
2021/06/21	2	21.78	0	0.00	22.25	2	17,558	0.01%
2021/06/18	10	23.30	35	22.98	22.80	-25	17,396	-0.14%
2021/06/17	16	23.98	13	24.24	23.65	3	17,110	0.02%
2021/06/16	120	24.47	36	24.23	23.80	84	16,744	0.50%	大買/
2021/06/15	31	23.99	31	23.39	24.00	0	16,152	0.00%
2021/06/11	39	23.23	51	22.98	23.10	-12	15,705	-0.08%
2021/06/10	43	22.59	382	21.95	22.70	-339	15,430	-2.20%	大賣/鉅額交易
2021/06/09	1	22.65	220	22.89	22.85	-219	15,160	-1.44%	大賣/鉅額交易
2021/06/08	320	22.91	124	23.51	23.00	196	14,935	1.31%	大買/大賣/鉅額交易
2021/06/07	110	22.82	81	21.80	22.15	29	14,482	0.20%	大買/
2021/06/04	367	24.39	269	24.29	24.10	98	13,797	0.71%	大買/大賣/
2021/06/03	150	22.55	251	22.08	22.60	-101	12,536	-0.81%	大買/大賣/鉅額交易
2021/06/02	162	21.73	1	21.95	22.85	161	12,092	1.33%	大買/鉅額交易
2021/06/01	10	20.70	14	20.37	20.80	-4	11,434	-0.03%
2021/05/31	304	20.85	92	20.84	20.25	212	11,310	1.87%	大買/鉅額交易
2021/05/28	46	20.17	56	20.34	20.10	-10	10,913	-0.09%
2021/05/27	93	18.89	73	19.02	19.05	20	10,607	0.19%
2021/05/25	1	17.65	1	18.05	17.75	0	10,295	0.00%
2021/05/24	2	18.43	2	18.10	18.00	0	10,240	0.00%
2021/05/21	9	17.88	9	17.83	18.25	0	10,266	0.00%
2021/05/20	5	18.20	5	18.45	17.60	0	10,175	0.00%
2021/05/19	6	18.06	6	18.52	19.05	0	9,961	0.00%
2021/05/18	0	0.00	4	17.25	17.35	-4	9,722	-0.04%
2021/05/17	2	16.38	2	16.68	15.80	0	9,586	0.00%
2021/05/14	3	17.25	3	17.57	17.55	0	9,464	0.00%
2021/05/13	3	18.55	2	18.98	18.35	1	9,249	0.01%
2021/05/12	32	22.78	6	21.41	20.35	26	8,951	0.29%
2021/05/11	17	23.06	6	22.67	22.60	11	8,661	0.13%
2021/05/10	90	21.31	94	21.46	22.25	-4	7,879	-0.05%
2021/05/07	0	0.00	1	20.80	20.25	-1	7,408	-0.01%
2021/05/06	1	19.80	11	19.89	19.90	-10	6,663	-0.15%
2021/05/05	11	18.49	11	18.74	18.10	0	6,073	0.00%
2021/05/03	127	20.04	153	20.00	19.25	-26	5,689	-0.46%	大買/大賣/
2021/04/29	23	18.78	6	18.83	18.80	17	5,292	0.32%
2021/04/27	0	0.00	1	17.95	18.15	-1	4,848	-0.02%
2021/04/26	0	0.00	3	18.28	18.40	-3	4,744	-0.06%
2021/04/22	1	17.80	11	19.70	18.00	-10	4,518	-0.22%
2021/04/21	11	18.16	2	18.28	18.20	9	3,948	0.23%
2021/04/20	14	18.13	4	18.08	18.50	10	3,754	0.27%
2021/04/19	1	18.65	15	18.53	18.70	-14	3,496	-0.40%
2021/04/16	27	16.53	12	16.71	17.00	15	3,170	0.47%
2021/04/15	5	15.65	20	15.93	15.95	-15	2,880	-0.52%
2021/04/14	10	16.20	0	0.00	15.70	10	2,821	0.35%
2021/04/13	10	16.22	1	15.55	15.70	9	2,707	0.33%
2021/04/12	21	15.65	22	15.93	16.10	-1	2,641	-0.04%
2021/04/09	3	14.95	0	0.00	14.65	3	2,216	0.14%
2021/04/08	30	14.90	41	15.19	15.10	-11	2,143	-0.51%
2021/04/07	0	0.00	5	14.05	14.00	-5	1,926	-0.26%
2021/04/06	5	13.90	1	13.90	13.85	4	1,959	0.20%
2021/03/29	0	0.00	40	13.50	13.45	-40	2,109	-1.90%
2021/03/19	10	13.05	0	0.00	13.05	10	3,095	0.32%
2021/03/18	10	13.25	0	0.00	13.30	10	3,176	0.31%
2021/03/17	1	13.25	0	0.00	13.25	1	3,241	0.03%
2021/03/16	10	13.35	0	0.00	13.30	10	3,403	0.29%
2021/03/12	10	13.45	10	13.55	13.55	0	3,823	0.00%
2021/03/11	10	13.55	0	0.00	13.55	10	3,832	0.26%
2021/03/10	0	14.00	0	0.00	13.60	0	3,827	0.00%
2021/03/09	10	14.20	0	0.00	13.95	10	3,823	0.26%
2021/03/02	2	13.95	0	0.00	13.70	2	3,855	0.05%
2021/02/25	0	0.00	3	14.10	14.00	-3	3,800	-0.08%
2021/02/23	1	14.40	1	14.45	14.35	0	3,757	0.00%
2021/02/22	1	13.85	5	13.85	13.85	-4	3,630	-0.11%
2021/02/19	5	13.30	0	0.00	13.30	5	3,591	0.14%
2021/02/18	0	0.00	1	13.20	13.20	-1	3,587	-0.03%
2021/02/17	0	0.00	1	12.75	12.75	-1	3,567	-0.03%
2021/02/05	5	12.05	0	0.00	12.10	5	3,557	0.14%
2021/02/04	8	12.10	0	0.00	12.10	8	3,551	0.23%
2021/02/03	1	12.20	0	0.00	12.20	1	3,554	0.03%
2021/02/01	1	11.90	0	0.00	12.15	1	3,545	0.03%
2021/01/29	1	12.05	20	12.39	12.05	-19	3,535	-0.54%
2021/01/28	0	0.00	20	12.23	12.25	-20	3,522	-0.57%
2021/01/27	23	12.46	0	0.00	12.40	23	3,514	0.65%
2021/01/26	24	12.50	10	12.75	12.55	14	3,507	0.40%
2021/01/25	5	12.60	88	12.96	13.05	-83	3,482	-2.38%
2021/01/22	20	12.30	17	12.65	12.75	3	3,469	0.09%
2021/01/21	10	12.35	10	12.55	12.45	0	3,452	0.00%
2021/01/20	74	12.49	0	0.00	12.25	74	3,442	2.15%
2021/01/19	13	12.85	10	13.15	12.85	3	3,410	0.09%
2021/01/18	20	12.68	30	13.07	12.85	-10	3,392	-0.29%
2021/01/15	24	12.83	0	0.00	12.95	24	3,367	0.71%
2021/01/14	10	13.30	0	0.00	13.30	10	3,330	0.30%
2021/01/12	1	13.10	0	0.00	13.10	1	3,292	0.03%
2021/01/06	1	14.05	0	0.00	14.05	1	3,079	0.03%
2021/01/05	4	15.00	4	14.70	14.70	0	3,008	0.00%
2020/12/30	2	14.95	7	14.85	14.55	-5	2,822	-0.18%
2020/12/29	0	0.00	4	14.05	14.10	-4	2,649	-0.15%
2020/12/28	0	0.00	1	13.75	13.75	-1	2,574	-0.04%
2020/12/24	5	14.50	1	14.10	14.10	4	2,489	0.16%
2020/12/22	1	13.80	33	14.76	14.00	-32	2,337	-1.37%
2020/12/21	5	14.75	140	14.88	14.90	-135	2,107	-6.41%	大賣/鉅額交易
2020/12/18	1	13.80	5	14.25	14.25	-4	1,837	-0.22%
2020/12/17	15	14.53	9	14.36	14.10	6	1,784	0.34%
2020/12/16	43	14.02	10	13.90	13.90	33	1,615	2.04%
2020/12/15	179	14.30	43	13.95	13.90	136	1,535	8.86%	大買/鉅額交易
2020/12/14	10	13.40	0	0.00	13.60	10	1,288	0.78%
2020/12/10	10	13.65	10	13.65	13.20	0	1,127	0.00%
2020/12/09	1	13.30	0	0.00	13.20	1	958	0.10%
2020/12/08	14	13.32	16	13.31	13.35	-2	843	-0.24%
2020/12/07	0	0.00	3	12.15	12.15	-3	527	-0.57%
2020/11/30	0	0.00	2	11.95	12.15	-2	468	-0.43%
2020/11/27	0	0.00	1	11.25	11.35	-1	384	-0.26%
2020/11/26	0	0.00	1	11.05	11.05	-1	360	-0.28%
2020/11/11	0	0.00	1	10.55	10.65	-1	306	-0.33%
2020/10/15	0	0.00	3	10.15	10.20	-3	329	-0.91%
2020/10/06	0	10.10	0	0.00	10.20	0	355	0.00%
2020/09/25	1	10.00	0	0.00	9.97	1	365	0.27%
2020/09/09	1	10.55	0	0.00	10.65	1	383	0.26%
2020/09/07	0	0.00	1	11.05	11.10	-1	368	-0.27%
2020/08/20	5	10.05	0	0.00	9.86	5	339	1.47%
2020/08/07	6	9.97	0	0.00	10.00	6	338	1.77%
2020/07/16	0	0.00	2	10.65	10.75	-2	365	-0.55%
2020/07/08	0	0.00	3	10.70	10.75	-3	369	-0.81%
2020/07/02	0	10.70	0	0.00	10.80	0	374	0.00%
2020/06/29	5	10.80	0	0.00	10.70	5	372	1.34%
2020/06/22	0	0.00	5	10.70	10.80	-5	362	-1.38%
2020/06/08	0	0.00	1	10.65	10.65	-1	388	-0.26%
2020/03/12	1	10.05	0	0.00	10.00	1	282	0.35%
2020/03/09	5	10.80	0	0.00	10.40	5	266	1.87%
2020/03/06	1	10.60	0	0.00	10.80	1	259	0.38%
2020/03/02	1	10.60	0	0.00	10.85	1	257	0.39%
2020/02/27	1	11.00	0	0.00	11.00	1	260	0.38%
2020/01/30	2	11.63	0	0.00	11.60	2	293	0.68%
2019/12/02	1	12.05	0	0.00	12.10	1	468	0.21%
2019/10/15	0	0.00	1	12.90	13.00	-1	775	-0.13%
2019/09/02	0	0.00	3	13.57	13.85	-3	580	-0.52%
2019/08/23	1	12.55	0	0.00	12.70	1	429	0.23%
2019/08/14	0	0.00	30	12.75	12.70	-30	412	-7.28%
2019/08/13	0	0.00	10	12.75	12.70	-10	411	-2.43%
2019/08/08	40	13.06	0	0.00	13.20	40	403	9.92%
2019/07/04	0	0.00	1	13.25	13.30	-1	375	-0.27%
2019/05/24	0	0.00	3	12.80	12.80	-3	670	-0.45%
2019/05/20	1	12.65	0	0.00	12.75	1	686	0.15%
2019/05/10	1	13.05	1	13.05	13.10	0	696	0.00%
2019/05/09	1	13.45	21	13.68	13.35	-20	685	-2.92%
2019/04/18	3	14.00	0	0.00	14.05	3	630	0.48%
2019/04/15	2	14.10	0	0.00	14.10	2	618	0.32%
2019/04/09	0	0.00	1	14.30	14.25	-1	601	-0.17%
2019/04/08	3	14.30	0	0.00	14.20	3	597	0.50%
2019/04/02	2	14.25	0	0.00	14.20	2	588	0.34%
2019/04/01	0	0.00	1	14.30	14.20	-1	579	-0.17%
2019/03/22	2	14.45	0	0.00	14.35	2	543	0.37%
2019/03/21	2	14.45	0	0.00	14.50	2	527	0.38%
2019/03/20	6	14.59	1	14.65	14.60	5	513	0.97%
2019/03/19	2	14.50	0	0.00	14.40	2	486	0.41%
2019/03/08	2	14.05	0	0.00	14.10	2	458	0.44%
2019/03/05	0	0.00	10	14.15	14.25	-10	420	-2.38%
2019/02/27	10	13.80	0	0.00	13.90	10	393	2.54%
2019/02/21	0	0.00	1	13.50	13.60	-1	365	-0.27%
2019/01/29	2	12.75	0	0.00	12.80	2	424	0.47%
2019/01/16	0	0.00	1	12.70	12.75	-1	501	-0.20%
2018/12/03	0	0.00	1	13.40	13.40	-1	656	-0.15%
2018/11/29	0	0.00	1	13.20	13.05	-1	636	-0.16%
2018/11/12	0	0.00	2	13.05	13.05	-2	629	-0.32%
2018/11/09	0	0.00	2	12.55	12.70	-2	606	-0.33%
2018/11/06	0	0.00	1	12.10	12.00	-1	645	-0.15%
2018/10/26	1	11.40	5	11.70	11.65	-4	666	-0.60%
2018/10/25	1	11.55	0	0.00	11.55	1	663	0.15%
2018/10/24	2	12.25	0	0.00	12.10	2	645	0.31%
2018/10/22	0	0.00	10	12.75	12.80	-10	632	-1.58%
2018/10/19	10	12.65	0	0.00	12.60	10	629	1.59%
2018/10/16	1	12.85	0	0.00	12.80	1	611	0.16%
2018/10/15	1	12.65	0	0.00	12.75	1	642	0.16%
2018/10/11	4	12.85	0	0.00	12.80	4	655	0.61%
2018/10/08	0	0.00	10	14.15	14.10	-10	642	-1.56%
2018/10/05	2	14.20	0	0.00	14.20	2	644	0.31%
2018/09/07	0	0.00	1	14.35	14.30	-1	640	-0.16%
2018/08/15	60	14.80	494	14.78	15.00	-434	791	-54.83%	大賣/鉅額交易
2018/08/02	37	14.30	0	0.00	14.15	37	806	4.59%
2018/08/01	116	14.19	0	0.00	14.40	116	814	14.24%	大買/鉅額交易
2018/07/31	281	14.14	0	0.00	14.15	281	813	34.55%	大買/鉅額交易
2018/06/26	1	15.55	0	0.00	15.60	1	1,263	0.08%
2018/06/15	0	0.00	10	16.05	16.15	-10	1,319	-0.76%
2018/06/07	208	16.37	0	0.00	16.25	208	1,295	16.06%	大買/鉅額交易
2018/06/05	26	16.35	0	0.00	16.30	26	1,305	1.99%
2018/06/04	200	16.31	0	0.00	16.35	200	1,295	15.44%	大買/鉅額交易
2018/04/30	0	0.00	246	16.21	16.20	-246	1,919	-12.81%	大賣/鉅額交易
2018/04/25	0	0.00	102	16.20	16.35	-102	1,909	-5.34%	大賣/鉅額交易
2018/04/24	0	0.00	76	16.54	16.35	-76	1,903	-3.99%
2018/04/23	38	17.05	38	17.10	17.10	0	1,858	0.00%
2018/04/19	1	16.35	0	0.00	16.35	1	1,749	0.06%
2018/04/02	0	0.00	1	16.45	16.10	-1	2,040	-0.05%
2018/03/23	1	15.30	0	0.00	15.35	1	2,006	0.05%
2018/03/14	0	0.00	2	16.35	16.35	-2	1,959	-0.10%
2018/03/09	0	0.00	1	16.40	16.25	-1	1,949	-0.05%
2018/03/08	0	0.00	1	16.40	16.30	-1	1,946	-0.05%
2018/03/07	2	16.40	0	0.00	16.25	2	1,946	0.10%
2018/03/05	0	0.00	4	16.75	16.30	-4	1,962	-0.20%
2018/03/02	4	17.33	0	0.00	17.10	4	1,912	0.21%
2018/03/01	2	17.50	0	0.00	17.60	2	1,879	0.11%
2018/02/21	0	0.00	1	16.25	16.25	-1	1,642	-0.06%
2018/02/06	1	15.55	0	0.00	15.35	1	1,647	0.06%
2018/01/26	1	16.45	0	0.00	16.45	1	1,786	0.06%
2018/01/25	0	0.00	1	16.90	16.65	-1	2,419	-0.04%
2018/01/24	0	0.00	10	16.05	16.15	-10	2,448	-0.41%
2018/01/23	2	15.70	0	0.00	15.70	2	2,438	0.08%
2018/01/22	10	15.75	0	0.00	15.75	10	2,440	0.41%
2018/01/12	0	0.00	1	16.60	16.60	-1	2,506	-0.04%
2018/01/11	0	0.00	2	16.95	16.85	-2	2,488	-0.08%
2018/01/05	1	16.30	1	16.35	16.30	0	2,389	0.00%
2018/01/04	1	16.00	0	0.00	15.95	1	2,322	0.04%
2018/01/02	3	16.25	3	16.20	16.20	0	2,311	0.00%