運錩 (2069)-新光-高雄券商分點個股進出

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
16.50
漲跌
▼0.10
漲幅
-0.60%
成交量
119張
產業
上市鋼鐵類股
198人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

運錩 (2069)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/24	0	0.00	1	16.40	16.40	-1	173	-0.58%
2024/04/19	0	0.00	1	16.35	16.25	-1	172	-0.58%
2024/04/18	8	16.62	3	16.55	16.60	5	168	2.96%
2024/04/10	0	0.00	9	16.57	16.65	-9	159	-5.66%
2024/04/09	11	16.60	9	16.89	16.90	2	155	1.28%
2024/04/08	0	0.00	16.5	16.23	16.15	-16.5	134	-12.24%
2024/04/03	4	16.38	2	16.55	16.05	2	133	1.50%
2024/03/29	0	0.00	2	15.90	15.90	-2	128	-1.55%
2024/03/28	0	0.00	5	15.95	15.95	-5	137	-3.65%
2024/03/25	1	16.00	0	0.00	16.00	1	154	0.65%
2024/03/21	0	0.00	5	16.15	16.10	-5	210	-2.38%
2024/03/18	0	0.00	1	16.00	16.00	-1	240	-0.42%
2024/03/13	0	0.00	3	15.80	15.85	-3	238	-1.26%
2024/03/12	2	16.00	0	0.00	15.90	2	236	0.85%
2024/03/11	2	15.78	0	0.00	15.80	2	235	0.85%
2024/03/06	1	16.10	0	0.00	16.00	1	231	0.43%
2024/02/23	8	16.10	0	0.00	16.10	8	221	3.61%
2024/02/22	1	16.25	0	0.00	16.20	1	221	0.45%
2024/02/21	25	16.26	0	0.00	16.35	25	220	11.33%
2024/02/19	0	0.00	2	16.05	16.05	-2	219	-0.92%
2024/02/15	0	0.00	3	15.80	15.90	-3	215	-1.39%
2024/01/02	0	0.00	1	17.95	17.80	-1	212	-0.47%
2023/12/29	10	17.95	0	0.00	17.95	10	212	4.70%
2023/12/26	1	17.70	0	0.00	17.90	1	212	0.47%
2023/12/25	0	0.00	12	17.87	17.90	-12	211	-5.69%
2023/12/22	2	17.65	20	17.62	17.60	-18	203	-8.84%
2023/12/21	2	18.05	0	0.00	18.00	2	196	1.02%
2023/12/20	6	18.23	5	17.95	17.95	1	191	0.52%
2023/12/19	21	17.69	2	17.85	17.75	19	184	10.28%
2023/12/18	13	18.17	14	18.46	17.90	-1	174	-0.57%
2023/12/15	5	17.87	2	17.75	17.95	3	128	2.34%
2023/12/12	1	16.15	0	0.00	16.35	1	101	0.99%
2023/12/06	0	0.00	6	16.40	16.55	-6	102	-5.86%
2023/11/29	2	16.35	0	0.00	16.35	2	101	1.97%
2023/11/28	11	16.35	0	0.00	16.35	11	102	10.74%
2023/11/16	0	0.00	2	15.95	15.90	-2	101	-1.97%
2023/11/14	2	15.70	0	0.00	15.80	2	100	1.98%
2023/11/09	0	0.00	2	15.90	15.85	-2	105	-1.89%
2023/10/17	1	15.95	0	0.00	15.90	1	130	0.77%
2023/10/06	6	16.25	0	0.00	16.20	6	150	3.99%
2023/09/22	0	0.00	2	16.95	17.05	-2	167	-1.19%
2023/09/13	0	0.00	4	16.75	16.80	-4	169	-2.36%
2023/09/06	2	16.95	0	0.00	17.00	2	177	1.13%
2023/09/04	2	17.05	0	0.00	17.05	2	179	1.12%
2023/08/16	0	0.00	1	16.70	16.60	-1	190	-0.53%
2023/08/10	1	17.65	0	0.00	17.60	1	186	0.54%
2023/07/31	5	18.00	0	0.00	18.05	5	188	2.66%
2023/07/28	1	18.10	0	0.00	18.15	1	186	0.54%
2023/07/24	12	17.83	0	0.00	17.85	12	184	6.50%
2023/07/18	4	18.00	2	18.05	18.00	2	182	1.10%
2023/07/14	1	18.10	0	0.00	18.10	1	176	0.57%
2023/07/13	4	18.35	0	0.00	18.10	4	175	2.27%
2023/07/05	3	19.95	0	0.00	19.90	3	172	1.74%
2023/06/27	1	20.15	0	0.00	19.90	1	171	0.58%
2023/06/19	0	0.00	13	19.85	19.75	-13	173	-7.48%
2023/06/14	5	19.40	0	0.00	19.30	5	176	2.83%
2023/06/08	3	19.65	0	0.00	19.60	3	196	1.52%
2023/06/06	5	19.55	0	0.00	19.55	5	204	2.45%
2023/05/30	5	19.15	0	0.00	19.10	5	209	2.38%
2023/05/29	3	19.20	9	19.15	19.20	-6	214	-2.80%
2023/05/15	1	18.95	0	0.00	19.10	1	236	0.42%
2023/05/12	5	19.64	0	0.00	19.30	5	237	2.11%
2023/05/11	5	19.64	0	0.00	19.40	5	239	2.09%
2023/05/09	1	19.60	0	0.00	19.65	1	247	0.40%
2023/05/04	0	0.00	0	20.00	19.95	0	261	-0.02%
2023/05/03	1	19.85	1	19.95	19.95	0	276	0.00%
2023/04/21	2	19.90	0	0.00	19.90	2	308	0.65%
2023/04/20	2	20.08	3	20.05	20.05	-1	306	-0.33%
2023/04/19	0	0.00	2	20.30	20.25	-2	311	-0.64%
2023/04/18	1	20.25	0	20.40	20.25	1	311	0.32%
2023/04/17	1	20.35	0	0.00	20.40	1	320	0.31%
2023/04/12	1	20.20	1	20.45	20.40	0	381	0.00%
2023/04/07	0	0.00	1	20.00	19.95	-1	416	-0.24%
2023/03/30	1	20.00	0	0.00	20.15	1	488	0.20%
2023/03/29	1	20.05	0	0.00	20.10	1	545	0.18%
2023/03/23	1	20.05	0	0.00	20.15	1	591	0.17%
2023/03/16	2	19.95	0	0.00	19.85	2	614	0.33%
2023/03/13	2	20.98	0	0.00	20.90	2	609	0.33%
2023/03/10	1	21.15	1	21.10	21.15	0	609	0.00%
2023/03/09	0	0.00	0.3	21.70	21.45	-0.3	609	-0.06%
2023/02/20	1	21.50	0	0.00	21.75	1	627	0.16%
2023/02/14	0	0.00	1	21.35	21.30	-1	699	-0.14%
2023/01/31	2	21.10	0	0.00	21.40	2	683	0.29%
2023/01/30	0	0.00	3	21.00	21.00	-3	677	-0.44%
2023/01/10	1	20.80	0	0.00	20.65	1	662	0.15%
2022/12/30	10	21.60	0	0.00	21.45	10	659	1.52%
2022/12/28	3	21.50	10	21.80	21.45	-7	608	-1.15%
2022/12/26	0	0.00	6	21.60	21.40	-6	579	-1.03%
2022/12/23	0	0.00	3	21.55	21.35	-3	565	-0.53%
2022/12/22	4	21.64	12	21.36	21.50	-8	555	-1.44%
2022/12/21	17	21.10	4	21.00	20.90	13	528	2.46%
2022/12/15	0	0.00	4	21.10	20.55	-4	476	-0.84%
2022/12/14	5	20.55	0	0.00	20.20	5	453	1.10%
2022/12/13	6	20.48	0	0.00	20.55	6	447	1.34%
2022/12/12	0	0.00	0.3	19.63	19.75	-0.3	432	-0.07%
2022/12/02	1	20.00	0	0.00	20.10	1	447	0.22%
2022/12/01	0	0.00	2	20.20	20.15	-2	454	-0.44%
2022/11/30	5	20.13	3	20.10	20.10	2	452	0.44%
2022/11/24	3	19.53	0	0.00	19.65	3	453	0.66%
2022/11/23	2	19.60	0	0.00	19.65	2	453	0.44%
2022/11/21	0	0.00	13	19.80	19.80	-13	464	-2.80%
2022/11/16	5	20.65	5	20.90	20.25	0	475	0.00%
2022/11/15	3	20.55	3	20.40	20.30	0	464	0.00%
2022/11/09	1	19.70	0	0.00	19.65	1	446	0.22%
2022/11/01	0	0.00	1	19.65	19.70	-1	569	-0.18%
2022/10/31	0	0.00	1	19.10	19.25	-1	571	-0.17%
2022/10/27	3	19.35	0	0.00	19.50	3	586	0.51%
2022/10/24	0	0.00	2	19.70	19.70	-2	651	-0.31%
2022/10/20	2	19.25	0	0.00	19.45	2	661	0.30%
2022/10/14	0	0.00	1	19.75	19.85	-1	753	-0.13%
2022/10/11	0	0.00	6	20.44	20.40	-6	767	-0.78%
2022/10/05	2	21.85	0	0.00	21.80	2	776	0.26%
2022/09/28	0	0.00	1	19.85	19.85	-1	864	-0.12%
2022/09/26	0	0.00	20	20.70	20.45	-20	867	-2.31%
2022/09/21	0	0.00	41	21.68	21.75	-41	873	-4.69%
2022/09/20	0	0.00	5	22.10	22.00	-5	876	-0.57%
2022/09/19	8	22.50	8	22.15	22.00	0	885	0.00%
2022/09/13	0	0.00	2	22.65	22.65	-2	929	-0.22%
2022/09/05	3	22.30	0	0.00	22.30	3	966	0.31%
2022/09/02	3	22.90	3	22.60	22.50	0	976	0.00%
2022/08/29	0	0.00	3	23.10	23.10	-3	979	-0.31%
2022/08/26	0	0.00	9	23.75	23.70	-9	975	-0.92%
2022/08/25	1	23.70	1	23.65	23.65	0	972	0.00%
2022/08/24	3	23.85	3	23.78	23.65	0	974	0.00%
2022/08/19	0	0.00	4	23.68	23.70	-4	965	-0.41%
2022/08/18	2	23.80	1	23.90	23.80	1	959	0.10%
2022/08/17	52	23.84	0	0.00	23.50	52	949	5.48%
2022/08/16	0	0.00	16	23.18	23.30	-16	931	-1.72%
2022/08/15	19	23.18	6	23.33	23.50	13	922	1.41%
2022/08/12	23	22.48	11	22.53	22.45	12	879	1.36%
2022/08/11	3	22.25	0	0.00	22.05	3	849	0.35%
2022/08/10	1	21.90	0	0.00	21.85	1	846	0.12%
2022/08/08	0	0.00	1	21.25	21.50	-1	838	-0.12%
2022/08/05	1	20.90	0	0.00	20.95	1	832	0.12%
2022/08/01	7	21.67	7	21.95	21.95	0	902	0.00%
2022/07/26	0	0.00	1	21.00	20.75	-1	982	-0.10%
2022/07/25	0	0.00	1	21.45	21.25	-1	988	-0.10%
2022/07/22	1	21.10	0	0.00	21.25	1	993	0.10%
2022/07/21	2	22.40	0	0.00	22.05	2	995	0.20%
2022/07/19	0	0.00	3	20.43	20.60	-3	1,010	-0.30%
2022/07/18	0	0.00	1	19.60	19.90	-1	1,031	-0.10%
2022/07/14	1	19.00	1	19.40	19.50	0	1,114	0.00%
2022/07/13	0	0.00	1.1	19.50	19.35	-1.1	1,151	-0.09%
2022/07/12	5	19.61	0	0.00	19.15	5	1,209	0.41%
2022/07/11	0	0.00	0	22.45	22.45	0	1,299	0.00%
2022/07/08	0	22.40	2	22.45	22.15	-2	1,379	-0.14%
2022/07/06	1	20.85	0	0.00	20.60	1	1,812	0.06%
2022/07/05	1	21.35	0	0.00	21.55	1	1,855	0.05%
2022/06/27	0	0.00	40	22.84	22.95	-40	1,910	-2.09%
2022/06/20	1	22.80	0	0.00	22.05	1	1,955	0.05%
2022/06/17	1	23.50	0	0.00	23.70	1	1,981	0.05%
2022/06/16	0	0.00	1	25.25	24.30	-1	2,009	-0.05%
2022/06/15	5	25.13	0	0.00	24.95	5	2,014	0.25%
2022/06/13	7	25.70	1	25.90	25.30	6	2,028	0.30%
2022/06/10	3	26.55	0	0.00	26.55	3	2,056	0.15%
2022/06/07	1	27.20	0	0.00	27.25	1	2,213	0.05%
2022/06/02	2	26.85	0	0.00	26.80	2	2,379	0.08%
2022/05/30	4	27.36	1	27.20	27.30	3	2,513	0.12%
2022/05/25	1	26.75	0	0.00	26.90	1	2,813	0.04%
2022/05/13	2	26.43	0	0.00	26.50	2	3,278	0.06%
2022/05/12	0	0.00	2	26.73	25.85	-2	3,276	-0.06%
2022/05/11	2	27.58	0	0.00	27.00	2	3,265	0.06%
2022/05/09	7	27.34	4	27.15	26.80	3	3,257	0.09%
2022/05/06	25	28.46	11	28.55	28.50	14	3,224	0.43%
2022/05/04	1	30.65	1	30.55	30.55	0	3,141	0.00%
2022/04/25	1	32.45	0	0.00	32.45	1	3,183	0.03%
2022/04/20	3	36.20	20	36.29	35.70	-17	3,152	-0.54%
2022/04/19	12	36.59	1	36.30	36.20	11	3,132	0.35%
2022/04/18	7	36.05	0.1	36.50	35.80	6.9	3,112	0.22%
2022/04/15	15	37.91	14	37.76	37.10	1	3,065	0.03%
2022/04/14	0.1	37.70	11	37.36	37.05	-10.9	2,978	-0.37%
2022/04/13	9	37.58	11.1	37.71	37.80	-2.1	2,893	-0.07%
2022/04/12	30.1	37.11	29	37.28	36.75	1.1	2,715	0.04%
2022/04/11	0	0.00	1	35.60	35.65	-1	2,459	-0.04%
2022/04/08	1	34.55	1	35.45	35.45	0	2,430	0.00%
2022/04/07	1	34.10	0	0.00	34.10	1	2,414	0.04%
2022/03/30	1	34.75	2	35.10	35.35	-1	2,417	-0.04%
2022/03/28	1	34.95	0	0.00	34.95	1	2,421	0.04%
2022/03/25	5	35.51	0	0.00	35.65	5	2,444	0.20%
2022/03/24	2	35.70	19	35.67	35.60	-17	2,463	-0.69%
2022/03/23	2	35.45	0	0.00	35.45	2	2,491	0.08%
2022/03/22	1	35.80	1	36.05	35.60	0	2,521	0.00%
2022/03/21	14	35.40	0	0.00	35.05	14	2,502	0.56%
2022/03/16	2	35.00	12	34.42	34.30	-10	2,538	-0.39%
2022/03/15	4	34.88	0	0.00	34.75	4	2,550	0.16%
2022/03/14	0	0.00	5	35.95	36.10	-5	2,590	-0.19%
2022/03/11	7	35.67	6	35.58	35.20	1	2,563	0.04%
2022/03/10	0	0.00	2	34.70	34.85	-2	2,527	-0.08%
2022/03/09	2	34.48	0	0.00	35.20	2	2,537	0.08%
2022/03/08	10	35.92	13	36.82	33.90	-3	2,553	-0.12%
2022/03/07	7.3	35.85	5.1	36.10	35.40	2.2	2,440	0.09%
2022/03/04	2	36.05	1	35.55	35.45	1	2,411	0.04%
2022/03/03	0	0.00	2.3	35.54	35.70	-2.3	2,441	-0.09%
2022/03/02	3.3	35.89	4	35.84	35.55	-0.7	2,528	-0.03%
2022/03/01	19	36.42	9	36.91	35.90	10	2,671	0.37%
2022/02/25	24	35.21	21	34.76	35.20	3	2,767	0.11%
2022/02/24	6	35.29	8	35.41	33.95	-2	2,838	-0.07%
2022/02/23	8	34.89	7	34.45	34.80	1	2,860	0.03%
2022/02/22	9.1	35.32	10	34.39	34.35	-1	2,921	-0.03%
2022/02/21	30	34.90	30	34.71	35.65	0	2,883	0.00%
2022/02/15	3	32.30	0	0.00	32.20	3	3,125	0.10%
2022/02/14	7	32.57	0	0.00	32.50	7	3,301	0.21%
2022/02/11	0	0.00	1	33.45	33.50	-1	3,350	-0.03%
2022/02/10	2	33.38	5	33.50	33.55	-3	3,672	-0.08%
2022/02/09	2	33.25	0	0.00	33.25	2	3,799	0.05%
2022/02/07	0	0.00	8	32.50	32.60	-8	3,823	-0.21%
2022/01/25	4	31.38	2	31.33	31.40	2	3,875	0.05%
2022/01/24	0	0.00	10	31.50	31.75	-10	3,905	-0.26%
2022/01/21	10	32.79	7	32.92	32.15	3	3,919	0.08%
2022/01/20	6	32.65	4	32.83	33.25	2	3,869	0.05%
2022/01/17	0	0.00	2	32.50	32.65	-2	3,886	-0.05%
2022/01/14	10	32.68	9	32.39	32.30	1	3,958	0.03%
2022/01/13	7	33.83	17	33.73	33.20	-10	4,043	-0.25%
2022/01/12	3	31.88	13	32.43	32.80	-10	4,019	-0.25%
2022/01/11	4	32.19	1	32.40	32.00	3	4,006	0.07%
2022/01/10	0	0.00	19	32.23	32.60	-19	4,022	-0.47%
2022/01/07	15	32.69	11	32.76	32.35	4	4,040	0.10%
2022/01/06	4	33.10	11	33.24	33.10	-7	4,053	-0.17%
2022/01/05	6	33.93	4	34.10	33.65	2	4,090	0.05%
2022/01/04	0	0.00	1	33.75	33.65	-1	4,135	-0.02%
2022/01/03	5	34.22	2	34.00	34.15	3	4,156	0.07%
2021/12/30	7	34.86	0	0.00	34.75	7	4,192	0.17%
2021/12/29	1	35.10	5	35.21	35.10	-4	4,212	-0.09%
2021/12/28	4	35.43	4	35.55	35.15	0	4,243	0.00%
2021/12/24	0	0.00	3	35.40	35.35	-3	4,329	-0.07%
2021/12/23	4	35.53	2	36.00	35.50	2	4,356	0.05%
2021/12/22	4	35.93	4	35.93	35.65	0	4,374	0.00%
2021/12/21	7	35.80	4	36.08	36.05	3	4,381	0.07%
2021/12/20	26	36.32	31	36.40	36.45	-5	4,383	-0.11%
2021/12/17	24	36.21	27	36.02	35.75	-3	4,373	-0.07%
2021/12/16	6	35.20	10	35.50	35.25	-4	4,353	-0.09%
2021/12/15	8	35.00	15	34.96	35.25	-7	4,378	-0.16%
2021/12/14	4.9	35.62	6	35.43	35.20	-1.1	4,390	-0.02%
2021/12/13	14	36.29	25	36.29	36.30	-11	4,421	-0.25%
2021/12/10	9	35.81	8	36.01	35.65	1	4,435	0.02%
2021/12/09	17	36.01	47	36.14	35.70	-30	4,562	-0.66%
2021/12/08	28	36.28	97	36.36	36.00	-69	4,726	-1.46%
2021/12/07	6	35.32	8	35.45	35.50	-2	5,226	-0.04%
2021/12/06	6	35.32	57	35.16	35.00	-51	5,415	-0.94%
2021/12/03	16	35.53	14	35.69	35.30	2	5,742	0.03%
2021/12/02	7	35.39	6	35.39	35.10	1	5,797	0.02%
2021/12/01	13	35.47	6	35.57	35.70	7	5,882	0.12%
2021/11/30	22	35.91	18	35.99	35.55	4	6,087	0.07%
2021/11/29	26	35.31	20	35.50	35.75	6	6,183	0.10%
2021/11/26	49	37.49	30	37.65	36.75	19	6,705	0.28%
2021/11/25	51	38.87	31	38.87	38.85	20	7,062	0.28%
2021/11/24	80	39.03	52	39.21	38.90	28	6,973	0.40%
2021/11/23	122	38.36	51	38.16	37.80	71	6,809	1.04%	大買/
2021/11/22	41	37.85	20	37.72	37.40	21	6,856	0.31%
2021/11/19	11	37.23	7	37.39	37.00	4	6,765	0.06%
2021/11/18	50	37.32	18	37.38	37.25	32	6,718	0.48%
2021/11/17	30	36.66	26	36.64	37.00	4	6,675	0.06%
2021/11/16	8	35.66	3	36.02	35.90	5	6,540	0.08%
2021/11/15	3	35.32	2	35.65	35.85	1	6,516	0.02%
2021/11/12	2	35.45	7	35.59	35.55	-5	6,518	-0.08%
2021/11/11	37	36.16	27	35.78	35.00	10	6,521	0.15%
2021/11/10	6	34.20	2	33.90	34.20	4	6,421	0.06%
2021/11/09	43	35.53	20	34.87	35.00	23	6,493	0.35%
2021/11/08	5	33.60	2.5	34.06	34.30	2.5	6,359	0.04%
2021/11/05	0	0.00	1	31.10	31.20	-1	6,366	-0.02%
2021/11/04	1.5	31.12	0	0.00	30.70	1.5	6,414	0.02%
2021/11/03	1	30.70	0	0.00	31.15	1	6,593	0.02%
2021/11/02	0	0.00	2	31.18	30.45	-2	6,626	-0.03%
2021/11/01	1	31.60	5.3	31.15	31.05	-4.3	6,673	-0.06%
2021/10/29	2	30.75	2	30.75	31.10	0	6,692	0.00%
2021/10/27	1	31.05	2	31.38	31.05	-1	6,772	-0.01%
2021/10/26	1	31.55	1	31.45	31.40	0	6,933	0.00%
2021/10/25	0	0.00	1	31.30	31.15	-1	7,068	-0.01%
2021/10/22	1	32.00	1	30.95	30.90	0	7,224	0.00%
2021/10/21	5	32.66	4	32.20	32.60	1	7,307	0.01%
2021/10/20	0	0.00	1	31.55	30.90	-1	7,315	-0.01%
2021/10/19	1	31.35	6	31.62	31.40	-5	7,502	-0.07%
2021/10/18	1	31.30	1	31.80	31.25	0	7,751	0.00%
2021/10/15	1	31.40	5	30.90	31.20	-4	8,311	-0.05%
2021/10/13	3	30.45	1	31.40	30.25	2	9,291	0.02%
2021/10/12	4	31.80	5	32.07	31.70	-1	9,323	-0.01%
2021/10/08	2	32.13	1	31.50	31.65	1	9,325	0.01%
2021/10/07	0	0.00	4	32.40	32.40	-4	9,336	-0.04%
2021/10/06	2	31.58	7	30.96	30.95	-5	9,435	-0.05%
2021/10/05	2	31.60	7	31.64	31.90	-5	9,595	-0.05%
2021/10/04	2	33.80	3	32.32	30.80	-1	9,640	-0.01%
2021/10/01	6	34.07	10	34.29	33.45	-4	9,715	-0.04%
2021/09/29	12	34.53	17	33.97	33.85	-5	9,867	-0.05%
2021/09/28	9	34.60	1	34.70	34.55	8	11,108	0.07%
2021/09/27	5	35.31	0	0.00	35.10	5	11,611	0.04%
2021/09/24	0	0.00	13	36.52	36.10	-13	12,580	-0.10%
2021/09/23	3	36.03	0	0.00	36.00	3	12,757	0.02%
2021/09/22	4	36.50	35	36.65	36.05	-31	12,841	-0.24%
2021/09/17	6	39.12	1	38.85	39.35	5	12,966	0.04%
2021/09/16	14	39.88	24	39.41	39.05	-10	13,675	-0.07%
2021/09/15	14	39.69	2	39.55	39.50	12	13,686	0.09%
2021/09/14	99	40.26	11	40.35	40.50	88	13,776	0.64%
2021/09/13	21	41.68	28	41.37	41.10	-7	13,791	-0.05%
2021/09/10	190.1	41.64	180	41.51	41.00	10.1	13,651	0.07%	大買/大賣/
2021/09/09	25	39.67	19	39.83	40.50	6	13,164	0.05%
2021/09/08	35	39.42	86	39.45	38.50	-51	13,223	-0.39%
2021/09/07	11	37.36	6	37.58	38.00	5	13,004	0.04%
2021/09/06	17	38.59	19	38.69	38.30	-2	12,957	-0.02%
2021/09/03	35	39.18	35	39.89	38.20	0	12,883	0.00%
2021/09/02	21	38.04	25	38.35	38.65	-4	12,814	-0.03%
2021/09/01	111	40.01	88	40.14	39.65	23	13,140	0.18%	大買/
2021/08/31	60	38.16	62.3	38.96	39.60	-2.3	12,748	-0.02%
2021/08/30	15	36.18	18	35.96	36.00	-3	12,300	-0.02%
2021/08/27	7	34.80	3	35.15	34.85	4	12,258	0.03%
2021/08/26	53	37.32	6	37.02	36.30	47	12,188	0.39%
2021/08/24	4	34.35	3	34.90	34.15	1	12,121	0.01%
2021/08/23	3	35.43	2	34.85	34.70	1	12,209	0.01%
2021/08/20	0	0.00	3	33.92	33.90	-3	12,235	-0.02%
2021/08/19	3	35.23	4	34.46	33.30	-1	12,213	-0.01%
2021/08/18	2	36.00	8.5	33.90	36.15	-6.5	12,162	-0.05%
2021/08/17	3	36.98	2.1	36.46	35.00	0.9	12,080	0.01%
2021/08/16	20	39.01	24	38.99	37.55	-4	12,030	-0.03%
2021/08/13	24	39.91	23	39.57	39.05	1	11,991	0.01%
2021/08/12	76	39.85	97	40.65	41.20	-21	11,924	-0.18%
2021/08/11	27	39.27	26	38.26	38.20	1	11,779	0.01%
2021/08/10	17.3	38.43	17	38.31	38.00	0.3	11,656	0.00%
2021/08/09	23	39.64	18.1	39.64	38.80	4.9	11,616	0.04%
2021/08/06	8	37.43	17	37.63	37.15	-9	11,453	-0.08%
2021/08/05	16.5	37.81	7	37.94	36.90	9.5	11,432	0.08%
2021/08/04	53	39.76	13	39.63	39.50	40	11,476	0.35%
2021/08/03	5.1	41.46	3	41.77	41.30	2.1	11,694	0.02%
2021/08/02	27	41.50	23	41.28	41.60	4	12,004	0.03%
2021/07/30	19	42.32	19	41.86	40.70	0	12,001	0.00%
2021/07/29	21	41.90	14	41.41	42.55	7	11,999	0.06%
2021/07/28	18	39.58	17	39.71	39.00	1	11,986	0.01%
2021/07/27	8	39.94	25	39.58	38.45	-17	11,971	-0.14%
2021/07/26	6	42.61	17	41.95	41.90	-11	12,309	-0.09%
2021/07/23	51	42.70	49	43.22	42.20	2	12,332	0.02%
2021/07/22	36	42.91	24	42.87	41.00	12	12,139	0.10%
2021/07/21	65	46.64	81.2	46.52	43.00	-16.2	11,890	-0.14%
2021/07/20	132.2	45.59	123	45.20	45.10	9.2	11,318	0.08%	大買/大賣/
2021/07/19	15	44.13	33.5	44.47	45.00	-18.5	10,565	-0.18%
2021/07/16	25	39.57	5	39.45	40.95	20	10,447	0.19%
2021/07/15	7	38.38	3	36.75	39.05	4	10,417	0.04%
2021/07/14	4	36.38	20	36.19	35.50	-16	10,447	-0.15%
2021/07/13	16.5	38.07	26	37.86	37.85	-9.5	10,572	-0.09%
2021/07/12	3	42.32	3.4	43.27	42.05	-0.4	10,512	0.00%
2021/07/09	7	41.24	3	40.95	40.85	4	10,374	0.04%
2021/07/08	7	42.64	9	41.12	42.50	-2	10,363	-0.02%
2021/07/07	6.1	39.61	9	40.19	39.40	-2.9	10,250	-0.03%
2021/07/06	9	40.12	5	40.04	40.15	4	10,202	0.04%
2021/07/05	142.3	44.88	121.2	44.11	42.00	21.1	10,086	0.21%	大買/大賣/
2021/07/02	44	42.17	29	43.07	44.95	15	8,836	0.17%
2021/07/01	126	39.90	160	40.33	40.90	-34	8,318	-0.41%	大買/大賣/
2021/06/30	11	37.20	1	37.20	37.20	10	7,330	0.14%
2021/06/29	15	33.85	10.3	33.85	33.85	4.7	7,120	0.07%
2021/06/28	0	0.00	2	30.35	30.80	-2	6,993	-0.03%
2021/06/25	90	29.18	67	28.46	28.00	23	6,803	0.34%
2021/06/24	27	27.19	36	27.46	27.00	-9	6,046	-0.15%
2021/06/23	38	28.16	28	27.17	26.65	10	5,968	0.17%
2021/06/22	51	27.93	45	27.95	28.20	6	5,823	0.10%
2021/06/21	5	26.10	13.2	26.12	25.90	-8.2	5,652	-0.14%
2021/06/18	5	27.66	7	27.71	27.05	-2	5,594	-0.04%
2021/06/17	36	28.75	28.1	28.47	28.10	8	5,500	0.14%
2021/06/16	16	27.58	8	27.75	27.90	8	5,206	0.15%
2021/06/15	1	26.40	2	26.53	27.25	-1	5,067	-0.02%
2021/06/11	3	26.90	3	26.92	26.65	0	5,013	0.00%
2021/06/10	8	26.39	11	27.29	27.20	-3	4,947	-0.06%
2021/06/09	40	28.51	27	28.16	28.00	13	4,789	0.27%
2021/06/08	0	0.00	11.1	27.26	27.35	-11.1	4,323	-0.26%
2021/06/07	0	0.00	5.1	24.93	24.90	-5.1	4,120	-0.12%
2021/06/04	4	25.73	2.1	26.35	25.40	1.9	4,091	0.05%
2021/06/03	0	0.00	4	25.69	25.75	-4	4,030	-0.10%
2021/06/02	11	25.89	5	26.19	25.75	6	3,997	0.15%
2021/06/01	7	25.35	7	25.39	25.55	0	3,898	0.00%
2021/05/31	13.1	25.35	26.2	25.27	24.10	-13.1	3,822	-0.34%
2021/05/28	7	24.50	12	24.55	24.55	-5	3,667	-0.14%
2021/05/27	0	0.00	7	22.81	22.35	-7	3,571	-0.20%
2021/05/26	0	0.00	7	22.44	22.10	-7	3,536	-0.20%
2021/05/25	5.3	22.53	0	0.00	22.30	5.3	3,521	0.15%
2021/05/24	14	22.29	0	0.00	22.30	14	3,504	0.40%
2021/05/21	0	0.00	6.2	22.93	22.90	-6.2	3,481	-0.18%
2021/05/20	10	22.45	5	22.89	22.40	5	3,438	0.15%
2021/05/19	1	22.00	17.3	22.17	22.55	-16.3	3,374	-0.48%
2021/05/18	0	0.00	10	20.17	20.50	-10	3,322	-0.30%
2021/05/17	0	0.00	1	18.90	18.65	-1	3,295	-0.03%
2021/05/14	14	21.75	0	0.00	20.70	14	3,255	0.43%
2021/05/13	19	21.84	22	22.15	21.70	-3	3,206	-0.09%
2021/05/12	22	24.48	13	24.68	23.05	9	3,145	0.29%
2021/05/11	66	27.08	68	26.34	25.35	-2	3,017	-0.07%
2021/05/10	13	26.98	135	26.00	27.30	-122	2,734	-4.46%	大賣/鉅額交易
2021/05/07	145	24.67	39	24.45	25.00	106	2,372	4.47%	大買/鉅額交易
2021/05/06	145	24.81	161	25.27	25.00	-16	2,295	-0.70%	大買/大賣/
2021/05/05	17	25.06	8.6	25.48	24.70	8.4	2,116	0.40%
2021/05/04	48	24.31	35	23.98	23.50	13	1,960	0.66%
2021/05/03	75	27.81	117.7	28.14	25.60	-42.7	1,796	-2.38%	大賣/
2021/04/29	1	25.70	33	25.60	25.70	-32	1,294	-2.47%
2021/04/28	1	23.45	25	23.44	23.40	-24	1,155	-2.08%
2021/04/27	7	23.95	1	24.00	24.20	6	1,131	0.53%
2021/04/26	5	23.88	0	0.00	24.60	5	1,100	0.45%
2021/04/23	4	23.58	0	0.00	23.90	4	1,072	0.37%
2021/04/22	19	25.83	106	26.07	24.25	-87	1,034	-8.41%	大賣/
2021/04/21	146	24.59	14	24.88	24.55	132	885	14.90%	大買/鉅額交易
2021/04/20	131	24.29	110	24.82	25.50	21	823	2.55%	大買/大賣/
2021/04/19	4	25.19	76	25.99	26.00	-72	728	-9.88%
2021/04/16	6	23.05	6	23.65	23.65	0	546	0.00%
2021/04/15	8	21.72	7	22.03	21.50	1	447	0.22%
2021/04/13	8	20.46	5	20.70	20.25	3	309	0.97%
2021/04/12	26	21.04	9	21.02	21.50	17	282	6.02%
2021/04/09	8	19.88	0	0.00	20.05	8	243	3.28%
2021/04/08	5	19.60	7	19.56	19.55	-2	205	-0.97%
2021/04/07	3	18.62	7	18.31	18.85	-4	183	-2.18%
2021/04/06	5	18.22	3	18.00	18.25	2	169	1.18%
2021/04/01	0	0.00	2	16.95	17.10	-2	142	-1.41%
2021/03/18	3	17.15	0	0.00	16.95	3	206	1.45%
2021/02/17	0	0.00	2	15.70	15.65	-2	200	-1.00%
2021/02/02	0	0.00	1	15.25	15.25	-1	206	-0.48%
2021/01/06	2	18.05	0	0.00	17.70	2	184	1.08%
2021/01/05	1	18.15	0	0.00	18.25	1	179	0.56%
2020/12/17	0	0.00	2	18.65	18.70	-2	122	-1.64%
2020/12/14	0	0.00	2	17.10	17.10	-2	78	-2.55%
2020/12/08	4	16.40	0	0.00	16.15	4	65	6.14%
2020/12/07	1	16.00	0	0.00	15.85	1	63	1.59%
2020/12/01	0	0.00	5	16.85	16.80	-5	62	-7.99%
2020/11/26	2	16.65	0	0.00	16.50	2	59	3.34%
2020/11/24	1	17.25	0	0.00	16.90	1	59	1.68%
2020/10/30	0	0.00	2	14.50	14.45	-2	38	-5.22%
2020/09/09	0	0.00	1	15.25	15.25	-1	48	-2.07%
2020/09/07	0	0.00	5	14.80	15.05	-5	49	-10.15%
2020/08/20	0	0.00	2	14.48	14.10	-2	44	-4.49%
2020/08/17	2	14.80	0	0.00	14.75	2	45	4.38%
2020/08/13	1	14.70	0	0.00	14.80	1	47	2.11%
2020/07/21	1	15.20	0	0.00	15.20	1	72	1.37%
2020/07/07	0	0.00	10	15.35	15.35	-10	81	-12.22%
2020/06/23	0	0.00	1	15.25	15.20	-1	93	-1.07%
2020/05/26	3	14.95	0	0.00	14.90	3	147	2.04%
2020/03/30	0	0.00	1	12.80	13.50	-1	142	-0.70%
2020/03/27	1	13.30	0	0.00	13.25	1	141	0.71%
2020/03/02	0	0.00	12	15.60	15.75	-12	98	-12.21%
2020/02/03	1	16.05	0	0.00	16.00	1	123	0.81%
2020/01/14	0	0.00	1	18.80	18.80	-1	118	-0.84%
2020/01/07	1	18.85	0	0.00	18.85	1	123	0.81%
2019/12/25	0	0.00	1	18.95	18.80	-1	134	-0.74%
2019/12/05	0	0.00	1	18.80	18.90	-1	152	-0.66%
2019/12/04	2	18.55	2	18.60	18.55	0	152	0.00%
2019/11/26	2	19.00	0	0.00	18.95	2	188	1.06%
2019/11/21	3	18.80	0	0.00	18.85	3	191	1.56%
2019/11/19	1	18.80	24	18.60	19.00	-23	194	-11.83%
2019/11/15	1	19.00	0	0.00	19.15	1	192	0.52%
2019/11/13	2	19.85	0	0.00	19.80	2	184	1.08%
2019/10/24	0	0.00	3	20.20	20.20	-3	205	-1.46%
2019/10/23	1	20.15	0	0.00	20.15	1	215	0.46%
2019/10/22	8	20.13	0	0.00	20.20	8	236	3.38%
2019/10/21	0	0.00	1	20.20	20.15	-1	243	-0.41%
2019/10/15	2	20.10	0	0.00	20.15	2	264	0.76%
2019/10/07	1	20.10	0	0.00	20.25	1	276	0.36%
2019/10/02	1	20.50	0	0.00	20.50	1	272	0.37%
2019/09/23	2	21.20	0	0.00	21.10	2	283	0.71%
2019/09/19	0	0.00	1	21.50	21.30	-1	286	-0.35%
2019/09/18	5	21.00	1	21.40	21.40	4	288	1.39%
2019/09/03	0	0.00	1	21.60	21.60	-1	277	-0.36%
2019/08/30	2	20.70	0	0.00	20.70	2	251	0.79%
2019/08/21	1	20.70	0	0.00	20.60	1	255	0.39%
2019/08/16	0	0.00	2	20.90	20.90	-2	263	-0.76%
2019/08/15	2.1	20.50	0	0.00	20.55	2.1	264	0.81%
2019/08/14	1	20.85	0	0.00	20.85	1	264	0.38%
2019/08/13	1	20.90	0	0.00	21.10	1	268	0.37%
2019/08/12	1	21.15	0	0.00	21.00	1	270	0.37%
2019/08/02	0	0.00	9	20.50	20.55	-9	317	-2.83%
2019/08/01	0	0.00	29	21.13	21.10	-29	322	-8.99%
2019/07/30	1	21.65	0	0.00	21.50	1	324	0.31%
2019/07/24	14	24.83	1	24.90	24.70	13	327	3.96%
2019/07/16	2	25.00	0	0.00	25.00	2	338	0.59%
2019/07/15	26	24.82	0	0.00	24.95	26	360	7.21%
2019/07/12	1	24.70	0	0.00	24.55	1	360	0.28%
2019/07/08	9	24.55	0	0.00	24.50	9	395	2.28%
2019/07/04	0	0.00	1	24.30	24.25	-1	410	-0.24%
2019/07/03	0	0.00	4	24.63	24.30	-4	419	-0.95%
2019/07/02	0	0.00	3	24.60	24.60	-3	433	-0.69%
2019/06/28	0	0.00	11	24.44	24.50	-11	443	-2.48%
2019/06/27	1	24.15	2	24.30	24.20	-1	453	-0.22%
2019/06/24	10	24.20	0	0.00	24.15	10	513	1.95%
2019/06/20	0	0.00	0.1	23.90	23.85	-0.1	602	-0.01%
2019/06/19	0	0.00	0.3	23.80	23.80	-0.3	681	-0.04%
2019/06/17	0	0.00	1	23.80	23.75	-1	753	-0.13%
2019/05/29	2	23.25	0	0.00	23.25	2	1,038	0.19%
2019/05/27	2	23.25	0	0.00	23.35	2	1,043	0.19%
2019/05/20	4	23.58	0	0.00	23.60	4	1,066	0.38%
2019/05/17	3	23.88	0	0.00	23.80	3	1,067	0.28%
2019/05/14	1	23.60	0	0.00	23.90	1	1,066	0.09%
2019/05/13	3	24.87	1	24.55	24.55	2	1,056	0.19%
2019/05/10	0	0.00	27	24.83	25.30	-27	1,040	-2.60%
2019/05/09	2	24.75	7	24.60	24.50	-5	1,022	-0.49%
2019/05/08	12	24.85	0	0.00	24.85	12	1,014	1.18%
2019/05/07	2	25.08	0	0.00	24.95	2	1,011	0.20%
2019/05/06	2	24.95	0	0.00	24.95	2	1,012	0.20%
2019/04/23	15	25.35	0	0.00	25.30	15	962	1.56%
2019/04/19	19	25.34	0	0.00	25.25	19	941	2.02%
2019/04/18	0	0.00	5	25.95	25.65	-5	915	-0.55%
2019/04/17	0	0.00	8	25.80	26.10	-8	915	-0.87%
2019/04/16	45	25.81	2	25.80	25.80	43	913	4.71%
2019/04/11	0	0.00	4	26.46	26.45	-4	886	-0.45%
2019/04/09	3	26.70	0	0.00	26.70	3	871	0.34%
2019/04/08	1	26.35	0	0.00	26.40	1	861	0.12%
2019/04/03	7	26.55	4	26.65	26.55	3	847	0.35%
2019/04/02	0	0.00	1	26.75	26.70	-1	841	-0.12%
2019/04/01	2	26.63	0	0.00	26.50	2	834	0.24%
2019/03/29	2	26.65	2	26.75	26.75	0	822	0.00%
2019/03/28	18	26.31	29	26.52	26.60	-11	816	-1.35%
2019/03/27	12	26.57	9	26.59	26.55	3	790	0.38%
2019/03/26	8	27.13	29	27.37	27.05	-21	764	-2.75%
2019/03/25	30	27.49	2	27.35	27.65	28	712	3.93%
2019/03/22	8	28.52	16.1	28.11	28.80	-8.1	672	-1.21%
2019/03/21	5	27.96	12	27.90	27.90	-7	594	-1.18%
2019/03/20	10	27.25	1	27.20	27.30	9	555	1.62%
2019/03/19	1	27.85	0	0.00	27.70	1	523	0.19%
2019/03/18	3	27.67	3	27.78	28.10	0	494	0.00%
2019/03/15	22	26.59	51	27.04	27.05	-29	399	-7.25%
2019/03/13	3	25.10	0	0.00	25.25	3	307	0.98%
2019/03/08	0	0.00	4	25.20	25.00	-4	320	-1.25%
2019/03/06	2	25.05	2	25.10	25.05	0	320	0.00%
2019/03/05	0	0.00	2	24.80	24.80	-2	307	-0.65%
2019/03/04	0	0.00	2	24.55	24.80	-2	303	-0.66%
2019/02/25	0	0.00	3	24.55	24.50	-3	299	-1.00%
2019/02/21	2	24.30	5	24.07	24.30	-3	287	-1.04%
2019/02/18	2	23.55	0	0.00	23.45	2	281	0.71%
2019/01/09	0	0.00	1	24.60	24.55	-1	336	-0.30%
2019/01/08	2	24.40	1	24.50	24.55	1	336	0.30%
2018/12/18	0	0.00	2	24.35	24.30	-2	534	-0.37%
2018/12/10	0	0.00	1	24.30	24.15	-1	547	-0.18%
2018/12/06	0	0.00	2	23.73	24.00	-2	543	-0.37%
2018/12/05	2	24.40	0	0.00	24.40	2	538	0.37%
2018/11/22	1	23.50	1	23.70	23.35	0	530	0.00%
2018/11/20	1	23.35	0	0.00	23.35	1	538	0.19%
2018/11/19	0	0.00	1	23.75	23.75	-1	541	-0.18%
2018/11/16	1	23.60	1	23.60	23.70	0	544	0.00%
2018/11/15	0	0.00	1	23.70	23.70	-1	545	-0.18%
2018/11/14	3	23.27	3	23.37	23.15	0	539	0.00%
2018/11/12	1	23.35	1	23.15	23.30	0	519	0.00%
2018/11/08	0	0.00	11	23.26	23.60	-11	514	-2.14%
2018/11/06	1	22.90	1	22.90	22.80	0	509	0.00%
2018/10/26	1	22.30	1	22.25	22.30	0	494	0.00%
2018/10/25	1	22.95	0	0.00	22.60	1	489	0.20%
2018/10/23	0	0.00	5	23.65	23.40	-5	481	-1.04%
2018/10/19	1	24.40	1	24.30	24.15	0	467	0.00%
2018/10/17	0	0.00	5	23.80	23.65	-5	441	-1.13%
2018/10/16	0	0.00	1	23.60	23.80	-1	446	-0.22%
2018/10/15	1	23.05	0	0.00	23.30	1	439	0.23%
2018/10/05	0	0.00	1	24.45	24.55	-1	414	-0.24%
2018/10/03	1	24.65	0	0.00	24.75	1	385	0.26%
2018/10/02	0	0.00	8	24.79	24.55	-8	362	-2.21%
2018/10/01	0	0.00	1	24.10	24.05	-1	334	-0.30%
2018/09/28	0	0.00	2	23.70	23.70	-2	325	-0.61%
2018/09/27	3	23.25	3	23.55	23.30	0	305	0.00%
2018/09/26	19	24.62	23	25.00	23.85	-4	296	-1.35%
2018/09/25	1	23.50	0	0.00	23.75	1	232	0.43%
2018/09/21	5	21.80	0	0.00	22.00	5	220	2.27%
2018/09/20	5	21.85	0	0.00	21.85	5	217	2.30%
2018/09/19	0	0.00	1	22.50	22.45	-1	211	-0.47%
2018/09/17	0	0.00	15	22.81	22.85	-15	203	-7.37%
2018/09/14	2	22.85	0	0.00	22.70	2	203	0.99%
2018/09/12	3	23.05	10	23.16	22.95	-7	202	-3.46%
2018/09/11	0	0.00	8	23.25	23.25	-8	199	-4.02%
2018/09/10	5	23.55	0	0.00	23.50	5	198	2.52%
2018/09/07	0	0.00	22	24.08	23.85	-22	193	-11.35%
2018/09/06	1	24.50	0	0.00	24.40	1	185	0.54%
2018/09/04	0	0.00	10	23.88	23.90	-10	157	-6.34%
2018/09/03	0	0.00	5	23.90	23.90	-5	176	-2.83%
2018/08/31	0	0.00	26	23.79	24.00	-26	172	-15.05%
2018/08/30	0	0.00	9	23.61	23.65	-9	170	-5.27%
2018/08/13	0	0.00	11	22.23	22.30	-11	138	-7.97%
2018/07/20	0	0.00	11	24.19	24.10	-11	135	-8.14%
2018/07/10	2	24.15	0	0.00	24.15	2	144	1.38%
2018/07/09	2	24.20	0	0.00	24.25	2	143	1.39%
2018/07/04	3	24.15	0	0.00	24.60	3	144	2.08%
2018/07/03	2	24.43	0	0.00	24.60	2	143	1.40%
2018/07/02	4	24.50	0	0.00	24.90	4	143	2.78%
2018/06/29	0	0.00	2	24.45	24.70	-2	143	-1.39%
2018/06/28	1	24.30	0	0.00	24.60	1	144	0.69%
2018/06/27	1	24.20	2	23.60	24.60	-1	145	-0.68%
2018/06/21	2	24.38	0	0.00	24.35	2	144	1.39%
2018/06/13	5	24.75	0	0.00	24.75	5	150	3.32%
2018/06/06	3	24.70	0	0.00	24.95	3	129	2.32%
2018/06/05	3	24.80	0	0.00	25.20	3	124	2.41%
2018/05/28	10	24.60	0	0.00	24.80	10	119	8.34%
2018/05/14	0	0.00	4	25.10	25.50	-4	131	-3.05%
2018/05/10	4	25.61	0	0.00	25.60	4	132	3.02%
2018/04/20	1	25.15	1	25.00	24.80	0	139	0.00%
2018/04/19	4	25.18	11	25.08	25.00	-7	145	-4.80%
2018/04/16	8	24.27	0	0.00	24.25	8	147	5.41%
2018/04/09	0	0.00	1	24.30	24.30	-1	166	-0.60%
2018/03/28	0	0.00	5	23.94	23.90	-5	167	-2.98%
2018/03/26	0	0.00	3	23.80	23.80	-3	167	-1.79%
2018/03/23	1	23.70	7	23.83	23.70	-6	166	-3.60%
2018/03/22	0	0.00	5	24.20	24.20	-5	163	-3.05%
2018/03/21	1	24.20	0	0.00	24.15	1	166	0.60%
2018/03/20	2	24.20	2	24.10	24.20	0	163	0.00%
2018/03/19	1	23.90	0	0.00	24.15	1	164	0.61%
2018/03/15	0	0.00	3	24.00	23.95	-3	168	-1.78%
2018/03/14	0	0.00	4	23.93	23.80	-4	167	-2.38%
2018/03/13	0	0.00	2	23.85	23.80	-2	168	-1.19%
2018/03/12	1	23.80	0	0.00	23.85	1	170	0.59%
2018/03/05	3	23.70	0	0.00	23.80	3	177	1.69%
2018/02/27	1	24.00	0	0.00	23.90	1	180	0.55%
2018/01/31	1	24.65	0	0.00	24.80	1	198	0.50%
2018/01/25	1	24.85	0	0.00	25.00	1	242	0.41%
2018/01/24	2	24.85	4	24.90	24.80	-2	242	-0.82%
2018/01/19	2	25.25	0	0.00	25.30	2	241	0.83%
2018/01/18	0	0.00	18	25.20	25.10	-18	240	-7.49%
2018/01/17	2	25.40	0	0.00	25.35	2	248	0.81%
2018/01/16	0	0.00	3	25.60	25.50	-3	260	-1.15%
2018/01/12	4	25.24	0	0.00	25.10	4	250	1.60%
2018/01/11	7	25.19	0	0.00	25.05	7	243	2.88%
2018/01/10	18	25.00	0	0.00	25.10	18	241	7.47%
2018/01/08	17	25.28	11	25.00	25.00	6	239	2.51%
2018/01/03	2	24.30	0	0.00	24.40	2	236	0.85%
2018/01/02	1	24.70	0	0.00	24.70	1	232	0.43%