運錩 (2069)-元大-中壢券商分點個股進出

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
16.40
漲跌
▼0.15
漲幅
-0.91%
成交量
89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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/22	1	16.50	0	0.00	16.40	1	173	0.58%
2024/04/17	1	16.15	0	0.00	16.15	1	164	0.61%
2024/04/11	0.1	16.70	1	16.50	16.50	-0.9	160	-0.55%
2024/04/10	2	16.65	4	16.70	16.65	-2	159	-1.26%
2024/04/09	4	17.20	0.1	16.19	16.90	3.9	155	2.49%
2024/04/03	0	0.00	1	16.05	16.05	-1	133	-0.75%
2024/04/02	1	15.75	0	0.00	15.70	1	129	0.77%
2024/03/27	1.1	15.91	1	15.95	15.90	0.1	144	0.09%
2024/03/26	0	0.00	10	15.91	15.95	-10	146	-6.83%
2024/03/22	0	0.00	1	16.10	16.05	-1	164	-0.61%
2024/03/19	5	16.15	0	0.00	16.10	5	240	2.08%
2024/03/08	1	15.80	0	0.00	15.80	1	234	0.43%
2024/03/04	1	16.00	0	0.00	16.05	1	228	0.44%
2024/02/29	0.1	16.03	0	0.00	16.00	0.1	228	0.06%
2024/02/26	1	16.10	0	0.00	16.05	1	223	0.45%
2024/02/20	1	16.05	0	0.00	16.05	1	219	0.46%
2024/02/16	0	0.00	10	15.91	15.95	-10	218	-4.58%
2024/01/17	0.1	16.55	0	0.00	16.50	0.1	206	0.03%
2024/01/03	0	0.00	2	17.65	17.60	-2	213	-0.94%
2023/12/27	1	17.85	0	0.00	17.90	1	212	0.47%
2023/12/20	1	18.30	1	17.90	17.95	0	191	0.00%
2023/12/19	10	17.30	0	0.00	17.75	10	184	5.41%
2023/12/18	0	0.00	13	18.32	17.90	-13	174	-7.45%
2023/12/15	1	17.35	0	0.00	17.95	1	128	0.78%
2023/12/14	3	16.30	0	0.00	16.35	3	96	3.10%
2023/12/12	1	16.20	0	0.00	16.35	1	101	1.01%
2023/12/07	1	16.50	0	0.00	16.55	1	101	0.98%
2023/11/21	2	16.30	3	16.20	16.35	-1	101	-0.98%
2023/11/01	0	15.90	0	0.00	15.70	0	118	0.02%
2023/10/30	0.1	15.90	0	0.00	15.70	0.1	123	0.06%
2023/10/23	1.1	15.26	0	0.00	15.25	1.1	127	0.86%
2023/10/20	0.2	15.40	0	0.00	15.30	0.2	128	0.14%
2023/10/17	0.1	16.05	0	0.00	15.90	0.1	130	0.05%
2023/10/04	0	16.30	0	0.00	16.15	0	155	0.02%
2023/10/02	2	16.45	0	0.00	16.60	2	159	1.26%
2023/09/27	0.1	16.84	0	0.00	16.65	0.1	161	0.05%
2023/09/26	0	0.00	0	16.95	16.85	0	160	-0.02%
2023/09/22	0	0.00	1	16.85	17.05	-1	167	-0.60%
2023/09/20	0.1	17.40	2	17.30	17.35	-1.9	166	-1.16%
2023/09/18	1	17.50	0	0.00	17.55	1	174	0.57%
2023/09/15	0.1	17.05	0	0.00	17.05	0.1	171	0.07%
2023/09/13	11	16.83	0	0.00	16.80	11	169	6.49%
2023/09/11	0.1	16.92	0	0.00	16.75	0.1	173	0.04%
2023/08/25	0	0.00	2	16.70	16.80	-2	190	-1.05%
2023/08/24	0.1	16.60	0	0.00	16.60	0.1	189	0.03%
2023/08/23	0	0.00	2	16.60	16.65	-2	189	-1.05%
2023/08/16	1	16.61	0	0.00	16.60	1	190	0.54%
2023/08/14	1.1	16.94	0	0.00	16.70	1.1	189	0.56%
2023/08/11	1	17.40	0	0.00	17.35	1	188	0.53%
2023/08/10	1.1	17.66	0	0.00	17.60	1.1	186	0.57%
2023/08/08	2	18.10	0	0.00	18.15	2	185	1.08%
2023/08/07	0	18.35	0	0.00	18.15	0	187	0.01%
2023/08/01	0	0.00	2	18.05	18.10	-2	186	-1.07%
2023/07/31	0	18.35	0	0.00	18.05	0	188	0.01%
2023/07/27	1	18.20	0	0.00	18.25	1	186	0.54%
2023/07/25	0	0.00	0.1	18.00	17.90	-0.1	185	-0.04%
2023/07/24	4	17.83	0	0.00	17.85	4	184	2.17%
2023/07/21	2	18.00	1	18.10	17.90	1	183	0.54%
2023/07/19	2	17.85	0	0.00	17.85	2	182	1.10%
2023/07/18	0	0.00	0	19.80	18.00	0	182	-0.02%
2023/07/17	1	17.95	0	0.00	18.05	1	180	0.55%
2023/07/13	4	18.46	0	0.00	18.10	4	175	2.27%
2023/07/11	0.1	18.85	0	0.00	18.80	0.1	168	0.06%
2023/07/07	1	19.75	0	0.00	19.70	1	173	0.58%
2023/07/06	2	19.93	1	19.85	19.90	1	173	0.58%
2023/06/28	0	0.00	7	20.00	20.00	-7	170	-4.11%
2023/06/27	1	20.10	4	20.05	19.90	-3	171	-1.75%
2023/06/20	0	0.00	2	19.75	19.75	-2	171	-1.17%
2023/06/19	2	19.78	2	19.90	19.75	0	173	0.00%
2023/06/16	0	0.00	1	19.70	19.70	-1	174	-0.57%
2023/06/13	1	19.25	0	0.00	19.25	1	187	0.53%
2023/06/08	0.1	20.15	1	19.70	19.60	-0.9	196	-0.46%
2023/06/05	5	19.60	7	19.66	19.60	-2	206	-0.97%
2023/06/02	1	19.20	0	0.00	19.20	1	208	0.48%
2023/05/30	3	19.10	0	0.00	19.10	3	209	1.43%
2023/05/29	0.1	19.20	1	19.25	19.20	-0.9	214	-0.44%
2023/05/17	0	0.00	2	19.25	19.20	-2	237	-0.84%
2023/05/15	2	19.00	0	0.00	19.10	2	236	0.85%
2023/05/09	1	19.55	0	0.00	19.65	1	247	0.40%
2023/04/25	2	19.80	0	0.00	19.65	2	303	0.66%
2023/04/20	1	20.10	0	0.00	20.05	1	306	0.33%
2023/04/19	0.1	20.25	0	0.00	20.25	0.1	311	0.03%
2023/04/12	0	0.00	2	20.50	20.40	-2	381	-0.52%
2023/04/06	2	20.05	0	0.00	20.00	2	435	0.46%
2023/03/21	0	20.30	0	0.00	20.10	0	617	0.01%
2023/03/20	1	20.10	0	0.00	20.10	1	617	0.16%
2023/03/15	2	20.75	0	0.00	20.50	2	606	0.33%
2023/03/13	1	20.55	1	20.95	20.90	0	609	0.00%
2023/03/10	3	21.18	0	0.00	21.15	3	609	0.49%
2023/03/07	0	0.00	2	21.65	21.75	-2	614	-0.33%
2023/03/01	1	21.05	0	0.00	21.10	1	614	0.16%
2023/02/24	4	21.44	0	0.00	21.40	4	610	0.65%
2023/02/23	0	0.00	5	21.69	21.65	-5	610	-0.82%
2023/02/22	2	21.40	0	0.00	21.35	2	614	0.33%
2023/02/20	1	21.75	0	0.00	21.75	1	627	0.16%
2023/02/17	2	21.50	2	21.45	21.50	0	666	0.00%
2023/02/13	1	21.00	0	0.00	21.20	1	714	0.14%
2023/02/09	0	0.00	2	21.73	21.55	-2	714	-0.28%
2023/02/08	0	0.00	3	21.55	21.55	-3	712	-0.42%
2023/02/06	3	21.37	0	0.00	21.25	3	707	0.42%
2023/02/02	0	0.00	6	21.68	21.85	-6	703	-0.85%
2023/02/01	5	21.48	9	21.75	21.55	-4	696	-0.57%
2023/01/31	0	0.00	3	21.22	21.40	-3	683	-0.44%
2023/01/30	3	20.98	3	21.05	21.00	0	677	0.00%
2023/01/17	1	20.35	1	20.65	20.65	0	672	0.00%
2023/01/13	1	20.45	0	0.00	20.40	1	666	0.15%
2023/01/12	3	20.80	0	0.00	20.65	3	665	0.45%
2023/01/11	1	20.60	0	0.00	20.60	1	664	0.15%
2023/01/09	3	20.87	0	0.00	20.85	3	663	0.45%
2023/01/06	1	21.05	0	0.00	21.10	1	663	0.15%
2023/01/05	11	21.35	0	0.00	21.10	11	672	1.64%
2023/01/04	0	0.00	1	21.60	21.65	-1	664	-0.15%
2023/01/03	1	21.20	0	0.00	21.30	1	663	0.15%
2022/12/30	12	21.74	2	21.68	21.45	10	659	1.52%
2022/12/29	2	21.00	0	0.00	21.05	2	611	0.33%
2022/12/28	0	0.00	1	21.95	21.45	-1	608	-0.16%
2022/12/23	5	21.60	5	21.45	21.35	0	565	0.00%
2022/12/22	15	21.42	22	21.58	21.50	-7	555	-1.26%
2022/12/21	1	21.35	9	21.04	20.90	-8	528	-1.51%
2022/12/20	7	20.09	3	20.33	19.85	4	475	0.84%
2022/12/19	8	20.21	0	0.00	20.30	8	482	1.66%
2022/12/15	0	0.00	1	21.25	20.55	-1	476	-0.21%
2022/12/14	1	20.25	0	0.00	20.20	1	453	0.22%
2022/12/13	1	20.35	9	20.40	20.55	-8	447	-1.79%
2022/12/12	2	19.60	2	19.70	19.75	0	432	0.00%
2022/12/08	0	0.00	1	19.90	19.80	-1	436	-0.23%
2022/12/07	2	19.75	0	0.00	19.70	2	436	0.46%
2022/12/06	5	19.98	0	0.00	19.90	5	436	1.15%
2022/12/05	0	0.00	8	20.28	20.40	-8	444	-1.80%
2022/12/02	3	20.03	0	0.00	20.10	3	447	0.67%
2022/12/01	0	0.00	8	20.34	20.15	-8	454	-1.76%
2022/11/29	5	19.50	0	0.00	19.80	5	449	1.11%
2022/11/25	1	19.80	0	0.00	19.50	1	455	0.22%
2022/11/23	1	19.70	0	0.00	19.65	1	453	0.22%
2022/11/22	2	19.70	0	0.00	19.65	2	459	0.44%
2022/11/21	1	19.80	0	0.00	19.80	1	464	0.22%
2022/11/18	2	20.05	0	0.00	20.00	2	465	0.43%
2022/11/17	1	20.15	0	0.00	20.20	1	473	0.21%
2022/11/16	1	20.25	0	0.00	20.25	1	475	0.21%
2022/11/15	2	20.70	5	20.64	20.30	-3	464	-0.65%
2022/11/14	0	0.00	5	19.70	19.80	-5	429	-1.16%
2022/11/11	5	19.20	0	0.00	19.20	5	427	1.17%
2022/11/09	2	19.65	0	0.00	19.65	2	446	0.45%
2022/11/07	1	20.35	4	20.35	20.35	-3	522	-0.57%
2022/10/28	1	19.05	0	0.00	19.10	1	578	0.17%
2022/10/20	0	0.00	2	19.20	19.45	-2	661	-0.30%
2022/10/12	1	20.10	0	0.00	20.25	1	760	0.13%
2022/10/11	2	20.58	1	20.50	20.40	1	767	0.13%
2022/10/07	0	0.00	1	21.65	21.45	-1	768	-0.13%
2022/10/06	1	21.35	0	0.00	21.45	1	772	0.13%
2022/09/30	1	19.90	1	20.30	20.75	0	846	0.00%
2022/09/29	0	0.00	1	20.65	20.50	-1	855	-0.12%
2022/09/26	0	0.00	1	20.60	20.45	-1	867	-0.12%
2022/09/23	0	0.00	2	21.80	21.75	-2	869	-0.23%
2022/09/22	3	21.38	4	21.41	21.45	-1	877	-0.11%
2022/09/12	1	22.50	1	22.55	22.50	0	955	0.00%
2022/09/08	1	22.35	1	22.80	22.75	0	958	0.00%
2022/09/06	1	22.20	0	0.00	22.15	1	956	0.10%
2022/09/02	1	22.60	0	0.00	22.50	1	976	0.10%
2022/09/01	2	22.75	0	0.00	22.85	2	977	0.20%
2022/08/30	0	0.00	4	23.19	23.20	-4	978	-0.41%
2022/08/25	3	23.73	3	23.68	23.65	0	972	0.00%
2022/08/23	1	23.70	0	0.00	23.75	1	966	0.10%
2022/08/17	5	23.86	2	24.05	23.50	3	949	0.32%
2022/08/16	0	0.00	8	23.22	23.30	-8	931	-0.86%
2022/08/15	0	0.00	2	23.53	23.50	-2	922	-0.22%
2022/08/12	5	22.60	4	22.60	22.45	1	879	0.11%
2022/08/11	0	0.00	2	22.10	22.05	-2	849	-0.24%
2022/08/10	0	0.00	1	21.90	21.85	-1	846	-0.12%
2022/08/09	1	21.40	1	21.40	21.40	0	833	0.00%
2022/08/05	0	0.00	1	21.00	20.95	-1	832	-0.12%
2022/08/01	6	21.92	70	21.93	21.95	-64	902	-7.09%
2022/07/29	0	0.00	3	20.67	20.75	-3	966	-0.31%
2022/07/27	0	0.00	1	20.50	20.55	-1	977	-0.10%
2022/07/26	6	20.90	0	0.00	20.75	6	982	0.61%
2022/07/25	0	0.00	6	21.23	21.25	-6	988	-0.61%
2022/07/22	6	21.05	0	0.00	21.25	6	993	0.60%
2022/07/18	1	19.95	0	0.00	19.90	1	1,031	0.10%
2022/07/15	0	0.00	9	19.50	19.40	-9	1,057	-0.85%
2022/07/14	1	19.30	1	19.50	19.50	0	1,114	0.00%
2022/07/12	21	19.18	0	0.00	19.15	21	1,209	1.74%
2022/07/11	1	22.30	1	22.50	22.45	0	1,299	0.00%
2022/07/08	0	0.00	1	22.25	22.15	-1	1,379	-0.07%
2022/07/07	1	20.35	1	21.15	21.00	0	1,547	0.00%
2022/07/06	1	20.95	0	0.00	20.60	1	1,812	0.06%
2022/07/01	0	0.00	1	20.85	20.10	-1	1,891	-0.05%
2022/06/30	45	22.03	0	0.00	21.30	45	1,880	2.39%
2022/06/29	1	22.30	3	22.35	22.30	-2	1,877	-0.11%
2022/06/28	0	0.00	1	22.70	22.55	-1	1,894	-0.05%
2022/06/27	10	23.00	0	0.00	22.95	10	1,910	0.52%
2022/06/23	1	22.05	1	21.95	21.90	0	1,926	0.00%
2022/06/22	4	22.66	0	0.00	22.10	4	1,942	0.21%
2022/06/21	0	0.00	15	22.82	23.20	-15	1,959	-0.77%
2022/06/17	1	23.80	0	0.00	23.70	1	1,981	0.05%
2022/06/15	0	0.00	5	25.10	24.95	-5	2,014	-0.25%
2022/06/14	1	24.95	2	25.00	24.85	-1	2,020	-0.05%
2022/06/10	0	0.00	3	26.55	26.55	-3	2,056	-0.15%
2022/06/09	1	26.85	0	0.00	26.80	1	2,122	0.05%
2022/05/27	1	27.05	0	0.00	27.00	1	2,557	0.04%
2022/05/23	0	0.00	1	27.15	27.10	-1	2,952	-0.03%
2022/05/19	2	26.25	1	26.45	26.65	1	3,289	0.03%
2022/05/18	1	27.10	1	27.05	27.20	0	3,282	0.00%
2022/05/17	1	26.90	0	0.00	26.95	1	3,278	0.03%
2022/05/13	1	26.10	1	26.35	26.50	0	3,278	0.00%
2022/05/12	1	26.50	5	26.25	25.85	-4	3,276	-0.12%
2022/05/11	4	27.00	4	27.28	27.00	0	3,265	0.00%
2022/05/10	0	0.00	1	27.30	27.50	-1	3,266	-0.03%
2022/05/09	1	27.00	3	27.37	26.80	-2	3,257	-0.06%
2022/05/06	7	28.39	7	28.50	28.50	0	3,224	0.00%
2022/05/05	0	0.00	3	31.10	31.20	-3	3,141	-0.10%
2022/05/04	1	30.55	0	0.00	30.55	1	3,141	0.03%
2022/05/03	1	30.30	1	30.60	30.65	0	3,146	0.00%
2022/04/29	3	30.85	1	30.95	30.85	2	3,152	0.06%
2022/04/28	9	30.88	9	30.97	30.80	0	3,211	0.00%
2022/04/27	5	30.73	2	30.75	30.70	3	3,237	0.09%
2022/04/26	9	31.98	0	0.00	31.75	9	3,209	0.28%
2022/04/25	3	33.13	2	32.60	32.45	1	3,183	0.03%
2022/04/22	24	34.80	19	34.93	34.75	5	3,142	0.16%
2022/04/21	11	35.19	6	35.42	34.85	5	3,133	0.16%
2022/04/20	53	35.65	53	36.66	35.70	0	3,152	0.00%
2022/04/19	23	36.21	32	36.00	36.20	-9	3,132	-0.29%
2022/04/18	54	35.96	54	36.62	35.80	0	3,112	0.00%
2022/04/15	14	37.76	25	37.96	37.10	-11	3,065	-0.36%
2022/04/14	14	37.24	7	37.60	37.05	7	2,978	0.24%
2022/04/13	14.1	37.76	38	38.08	37.80	-23.9	2,893	-0.83%
2022/04/12	23	37.01	39	37.12	36.75	-16	2,715	-0.59%
2022/04/11	2	36.10	2.1	35.67	35.65	-0.1	2,459	-0.01%
2022/04/08	1	34.45	11	35.37	35.45	-10	2,430	-0.41%
2022/04/07	5	34.84	4	35.10	34.10	1	2,414	0.04%
2022/04/06	1	34.50	2	34.65	34.90	-1	2,409	-0.04%
2022/04/01	2	34.25	3	34.57	34.75	-1	2,421	-0.04%
2022/03/31	12	34.70	6	35.12	34.65	6	2,421	0.25%
2022/03/30	1	35.35	5	35.26	35.35	-4	2,417	-0.17%
2022/03/29	1	34.85	4	34.93	34.80	-3	2,411	-0.12%
2022/03/28	18	34.92	22	34.64	34.95	-4	2,421	-0.17%
2022/03/25	25	35.58	3	35.78	35.65	22	2,444	0.90%
2022/03/24	34	35.78	10	35.75	35.60	24	2,463	0.97%
2022/03/23	24	35.50	12	35.39	35.45	12	2,491	0.48%
2022/03/22	60	35.62	73	35.88	35.60	-13	2,521	-0.52%
2022/03/21	5	35.23	4	35.75	35.05	1	2,502	0.04%
2022/03/18	3	34.50	0	0.00	34.45	3	2,494	0.12%
2022/03/17	1	34.70	0	0.00	34.70	1	2,524	0.04%
2022/03/16	3	34.57	1	35.20	34.30	2	2,538	0.08%
2022/03/15	35	34.77	36	35.24	34.75	-1	2,550	-0.04%
2022/03/14	31	36.08	36	35.80	36.10	-5	2,590	-0.19%
2022/03/11	50	35.19	50	35.59	35.20	0	2,563	0.00%
2022/03/10	29	34.74	18	34.61	34.85	11	2,527	0.44%
2022/03/09	16	35.20	16	34.35	35.20	0	2,537	0.00%
2022/03/08	2	35.00	6	35.88	33.90	-4	2,553	-0.16%
2022/03/07	31	35.62	26.1	35.48	35.40	4.9	2,440	0.20%
2022/03/04	29	35.56	36	35.78	35.45	-7	2,411	-0.29%
2022/03/03	29	35.63	32	35.51	35.70	-3	2,441	-0.12%
2022/03/02	41	35.61	37	35.81	35.55	4	2,528	0.16%
2022/03/01	57	35.96	61	36.60	35.90	-4	2,671	-0.15%
2022/02/25	38	35.19	39.4	34.95	35.20	-1.4	2,767	-0.05%
2022/02/24	41.2	34.10	42	35.23	33.95	-0.8	2,838	-0.03%
2022/02/23	43	34.87	41	34.99	34.80	2	2,860	0.07%
2022/02/22	143	34.59	135	35.08	34.35	8	2,921	0.27%	大買/大賣/
2022/02/21	12	35.11	9.4	35.02	35.65	2.6	2,883	0.09%
2022/02/18	0	0.00	2.5	32.48	32.45	-2.5	2,879	-0.09%
2022/02/17	0	0.00	3	32.42	32.30	-3	2,959	-0.10%
2022/02/15	0	0.00	0.2	32.55	32.20	-0.2	3,125	-0.01%
2022/02/14	3	32.80	3	32.50	32.50	0	3,301	0.00%
2022/02/11	4	33.49	4	33.50	33.50	0	3,350	0.00%
2022/02/10	5	33.65	6	33.56	33.55	-1	3,672	-0.03%
2022/02/09	1	33.60	1	33.25	33.25	0	3,799	0.00%
2022/02/08	0	33.00	0	0.00	33.15	0	3,810	0.00%
2022/02/07	3	31.77	0	0.00	32.60	3	3,823	0.08%
2022/01/25	3.1	31.31	3	31.40	31.40	0.1	3,875	0.00%
2022/01/24	15	31.63	16	31.38	31.75	-1	3,905	-0.03%
2022/01/21	56	32.33	57	33.37	32.15	-1	3,919	-0.03%
2022/01/18	1	32.60	0	0.00	32.55	1	3,874	0.03%
2022/01/14	17	32.25	17	32.61	32.30	0	3,958	0.00%
2022/01/13	43	33.32	44	33.91	33.20	-1	4,043	-0.02%
2022/01/11	3	31.98	0	0.00	32.00	3	4,006	0.07%
2022/01/10	2	32.50	1	32.15	32.60	1	4,022	0.02%
2022/01/07	0	0.00	6	32.83	32.35	-6	4,040	-0.15%
2022/01/06	0	0.00	4	33.15	33.10	-4	4,053	-0.10%
2022/01/05	5	33.68	4	33.91	33.65	1	4,090	0.02%
2022/01/04	9.1	33.76	4	33.95	33.65	5.1	4,135	0.12%
2022/01/03	2.1	34.30	0	0.00	34.15	2.1	4,156	0.05%
2021/12/30	1.1	34.81	0	0.00	34.75	1.1	4,192	0.03%
2021/12/29	4	35.21	1	35.15	35.10	3	4,212	0.07%
2021/12/28	1	35.65	1	35.20	35.15	0	4,243	0.00%
2021/12/27	2.1	35.44	23	35.50	35.55	-20.9	4,292	-0.49%
2021/12/24	0	0.00	3	35.70	35.35	-3	4,329	-0.07%
2021/12/23	8.1	35.48	7	35.48	35.50	1.1	4,356	0.02%
2021/12/22	10	35.70	12	35.98	35.65	-2	4,374	-0.05%
2021/12/21	49	36.00	31.1	35.65	36.05	17.9	4,381	0.41%
2021/12/20	41	36.54	20.5	36.26	36.45	20.5	4,383	0.47%
2021/12/17	44	35.85	47.7	36.09	35.75	-3.7	4,373	-0.08%
2021/12/16	6	35.24	4.4	35.38	35.25	1.7	4,353	0.04%
2021/12/15	2	35.08	1	34.65	35.25	1	4,378	0.02%
2021/12/14	16.2	35.30	20	35.84	35.20	-3.9	4,390	-0.09%
2021/12/13	12	36.31	18	36.06	36.30	-6	4,421	-0.14%
2021/12/10	11.1	35.71	15	35.93	35.65	-3.9	4,435	-0.09%
2021/12/09	11	35.93	10	36.03	35.70	1	4,562	0.02%
2021/12/08	71	36.16	75	36.57	36.00	-4	4,726	-0.08%
2021/12/07	9	35.50	13	35.15	35.50	-4	5,226	-0.08%
2021/12/06	10.1	35.12	9	35.29	35.00	1.1	5,415	0.02%
2021/12/03	13	35.43	10	35.70	35.30	3	5,742	0.05%
2021/12/02	43.1	35.26	27.3	35.54	35.10	15.9	5,797	0.27%
2021/12/01	7	35.69	8	35.66	35.70	-1	5,882	-0.02%
2021/11/30	35	35.75	22	35.86	35.55	13	6,087	0.21%
2021/11/29	6.3	35.53	3	35.47	35.75	3.3	6,183	0.05%
2021/11/26	80.2	36.82	90	37.68	36.75	-9.9	6,705	-0.15%
2021/11/25	154	38.84	175	38.91	38.85	-21	7,062	-0.30%	大買/大賣/
2021/11/24	154	38.94	170	39.20	38.90	-16	6,973	-0.23%	大買/大賣/
2021/11/23	90.2	37.83	106	38.33	37.80	-15.9	6,809	-0.23%	大賣/
2021/11/22	70.1	37.47	70	37.77	37.40	0.1	6,856	0.00%
2021/11/19	32	37.04	38	37.39	37.00	-6	6,765	-0.09%
2021/11/18	60.1	37.25	56	37.25	37.25	4.1	6,718	0.06%
2021/11/17	110	36.80	76	36.58	37.00	34	6,675	0.51%	大買/
2021/11/16	64	35.90	39	35.86	35.90	25	6,540	0.38%
2021/11/15	56	35.80	50	35.15	35.85	6	6,516	0.09%
2021/11/12	46	35.47	44	35.24	35.55	2	6,518	0.03%
2021/11/11	50	36.11	52	34.98	35.00	-2	6,521	-0.03%
2021/11/10	23	34.18	41	34.10	34.20	-18	6,421	-0.28%
2021/11/09	41	35.88	35.4	35.06	35.00	5.6	6,493	0.09%
2021/11/08	12	33.58	4	34.04	34.30	8	6,359	0.13%
2021/11/05	9.4	31.23	11	31.17	31.20	-1.6	6,366	-0.03%
2021/11/04	17	30.74	17	31.20	30.70	0	6,414	0.00%
2021/11/03	13	31.15	13	30.88	31.15	0	6,593	0.00%
2021/11/02	12	30.50	10	31.34	30.45	2	6,626	0.03%
2021/11/01	29	31.14	30	31.47	31.05	-1	6,673	-0.01%
2021/10/29	2	30.80	0	0.00	31.10	2	6,692	0.03%
2021/10/28	0	0.00	2	31.00	30.85	-2	6,713	-0.03%
2021/10/27	5	31.16	5	31.36	31.05	0	6,772	0.00%
2021/10/22	57	30.97	60	31.43	30.90	-3	7,224	-0.04%
2021/10/21	12	32.50	13	31.85	32.60	-1	7,307	-0.01%
2021/10/20	14	30.99	17	31.45	30.90	-3	7,315	-0.04%
2021/10/19	10	31.50	13	31.38	31.40	-3	7,502	-0.04%
2021/10/18	28	31.18	23	31.54	31.25	5	7,751	0.06%
2021/10/15	25	30.95	20	31.20	31.20	5	8,311	0.06%
2021/10/14	8	30.75	8	30.58	30.75	0	9,066	0.00%
2021/10/13	29	30.48	23	31.55	30.25	6	9,291	0.06%
2021/10/12	52	31.78	40	32.23	31.70	12	9,323	0.13%
2021/10/08	17	31.61	23	32.37	31.65	-6	9,325	-0.06%
2021/10/07	30	32.35	42.1	31.94	32.40	-12.1	9,336	-0.13%
2021/10/06	27	31.01	27	31.77	30.95	0	9,435	0.00%
2021/10/05	5	31.75	2	31.40	31.90	3	9,595	0.03%
2021/10/04	29	31.45	41	31.95	30.80	-12	9,640	-0.12%
2021/10/01	11	33.65	9	34.33	33.45	2	9,715	0.02%
2021/09/30	21	35.06	10	34.27	35.05	11	9,753	0.11%
2021/09/29	4	33.89	3	34.07	33.85	1	9,867	0.01%
2021/09/27	12	35.20	1	35.95	35.10	11	11,611	0.09%
2021/09/24	21	36.60	1	36.20	36.10	20	12,580	0.16%
2021/09/23	1	36.30	7	36.86	36.00	-6	12,757	-0.05%
2021/09/22	2	36.48	32	36.85	36.05	-30	12,841	-0.23%
2021/09/17	38	39.24	37	39.20	39.35	1	12,966	0.01%
2021/09/16	39	39.21	39	39.73	39.05	0	13,675	0.00%
2021/09/15	33	39.52	32	39.48	39.50	1	13,686	0.01%
2021/09/14	114	40.37	100	40.42	40.50	14	13,776	0.10%	大買/
2021/09/13	121	41.23	119	41.59	41.10	2	13,791	0.01%	大買/大賣/
2021/09/10	430.1	41.42	439.3	41.77	41.00	-9.2	13,651	-0.07%	大買/大賣/
2021/09/09	83	40.19	113	39.34	40.50	-30	13,164	-0.23%	大賣/
2021/09/08	204	38.84	180	39.40	38.50	24	13,223	0.18%	大買/大賣/
2021/09/07	58	37.70	56	37.99	38.00	2	13,004	0.02%
2021/09/06	63	38.57	68	38.50	38.30	-5	12,957	-0.04%
2021/09/03	111	38.71	109	39.82	38.20	2	12,883	0.02%	大買/大賣/
2021/09/02	73	38.26	76.1	38.43	38.65	-3	12,814	-0.02%
2021/09/01	310.2	39.77	307	40.19	39.65	3.2	13,140	0.02%	大買/大賣/
2021/08/31	100	38.36	84	37.16	39.60	16	12,748	0.13%
2021/08/30	29	36.42	29	35.77	36.00	0	12,300	0.00%
2021/08/27	60	34.87	54	35.09	34.85	6	12,258	0.05%
2021/08/26	15	36.63	17	36.47	36.30	-2	12,188	-0.02%
2021/08/25	18	33.92	17	34.01	34.00	1	12,075	0.01%
2021/08/24	0	0.00	6	34.11	34.15	-6	12,121	-0.05%
2021/08/23	11	35.67	0	0.00	34.70	11	12,209	0.09%
2021/08/20	0	0.00	18	33.45	33.90	-18	12,235	-0.15%
2021/08/19	1	33.70	3	35.38	33.30	-2	12,213	-0.02%
2021/08/18	16	35.77	7	35.79	36.15	9	12,162	0.07%
2021/08/17	3	36.35	43	36.77	35.00	-40	12,080	-0.33%
2021/08/16	7	38.52	4	39.55	37.55	3	12,030	0.02%
2021/08/13	25	40.19	5	39.68	39.05	20	11,991	0.17%
2021/08/12	32	40.10	18	39.33	41.20	14	11,924	0.12%
2021/08/11	10	37.38	2.3	39.03	38.20	7.7	11,779	0.07%
2021/08/10	1	38.45	6.5	38.48	38.00	-5.5	11,656	-0.05%
2021/08/09	22	39.18	74.1	39.24	38.80	-52.1	11,616	-0.45%
2021/08/06	0	0.00	6	37.66	37.15	-6	11,453	-0.05%
2021/08/05	15	37.94	77.1	37.44	36.90	-62.1	11,432	-0.54%
2021/08/04	17	40.12	24.2	40.27	39.50	-7.1	11,476	-0.06%
2021/08/03	15.3	41.66	11	41.30	41.30	4.3	11,694	0.04%
2021/08/02	7	41.39	8	41.88	41.60	-1	12,004	-0.01%
2021/07/30	72	43.00	42.4	42.28	40.70	29.6	12,001	0.25%
2021/07/29	57.4	41.21	24	42.28	42.55	33.4	11,999	0.28%
2021/07/28	15	40.43	25.9	39.78	39.00	-10.9	11,986	-0.09%
2021/07/27	14	40.14	11	39.26	38.45	3	11,971	0.03%
2021/07/26	10	42.36	10	42.05	41.90	0	12,309	0.00%
2021/07/23	14	42.35	25	43.24	42.20	-11	12,332	-0.09%
2021/07/22	17	42.91	24	43.45	41.00	-7	12,139	-0.06%
2021/07/21	182.1	46.15	142.6	45.81	43.00	39.5	11,890	0.33%	大買/大賣/
2021/07/20	190	45.00	157	44.76	45.10	33	11,318	0.29%	大買/大賣/
2021/07/19	22	43.11	60	44.63	45.00	-38	10,565	-0.36%
2021/07/16	7	39.79	6	40.16	40.95	1	10,447	0.01%
2021/07/15	2.5	38.82	18	37.86	39.05	-15.5	10,417	-0.15%
2021/07/14	8	35.78	8	36.00	35.50	0	10,447	0.00%
2021/07/13	30	38.33	5	38.55	37.85	25	10,572	0.24%
2021/07/12	9	42.39	25	43.23	42.05	-16	10,512	-0.15%
2021/07/09	21	41.19	6	40.79	40.85	15	10,374	0.14%
2021/07/08	8	41.66	17	41.76	42.50	-9	10,363	-0.09%
2021/07/07	7	40.95	14	39.83	39.40	-7	10,250	-0.07%
2021/07/06	13	40.14	43	39.76	40.15	-30	10,202	-0.29%
2021/07/05	255.1	45.19	184	44.77	42.00	71.1	10,086	0.70%	大買/大賣/
2021/07/02	78	42.03	113	43.77	44.95	-35	8,836	-0.40%	大賣/
2021/07/01	207	40.05	250	40.44	40.90	-43	8,318	-0.52%	大買/大賣/
2021/06/30	132	37.20	0	0.00	37.20	132	7,330	1.80%	大買/鉅額交易
2021/06/29	8	33.85	3	33.85	33.85	5	7,120	0.07%
2021/06/28	10	30.45	5	30.24	30.80	5	6,993	0.07%
2021/06/25	58	28.43	59	28.41	28.00	-1	6,803	-0.01%
2021/06/24	36	27.41	42	27.37	27.00	-6	6,046	-0.10%
2021/06/23	38	27.88	27	27.61	26.65	11	5,968	0.18%
2021/06/22	37	26.98	47.2	27.52	28.20	-10.2	5,823	-0.18%
2021/06/21	14.2	26.15	5	26.27	25.90	9.2	5,652	0.16%
2021/06/18	12.1	27.43	11	27.32	27.05	1.1	5,594	0.02%
2021/06/17	40	28.37	24	28.37	28.10	16	5,500	0.29%
2021/06/16	6	27.18	19	27.58	27.90	-13	5,206	-0.25%
2021/06/15	11	26.63	9	27.12	27.25	2	5,067	0.04%
2021/06/11	11	27.12	12	26.77	26.65	-1	5,013	-0.02%
2021/06/10	48	27.05	50	27.15	27.20	-2	4,947	-0.04%
2021/06/09	43	28.46	30	28.18	28.00	13	4,789	0.27%
2021/06/08	12	26.90	17	26.93	27.35	-5	4,323	-0.12%
2021/06/07	0	0.00	2	25.20	24.90	-2	4,120	-0.05%
2021/06/04	2	25.75	6	25.82	25.40	-4	4,091	-0.10%
2021/06/03	1	25.50	6	25.74	25.75	-5	4,030	-0.12%
2021/06/02	12	26.15	68	25.86	25.75	-56	3,997	-1.40%
2021/06/01	20	24.78	4	25.28	25.55	16	3,898	0.41%
2021/05/31	39	25.37	41	25.02	24.10	-2	3,822	-0.05%
2021/05/28	11	24.50	8	24.48	24.55	3	3,667	0.08%
2021/05/27	5	22.55	5	22.35	22.35	0	3,571	0.00%
2021/05/26	1	22.15	0	0.00	22.10	1	3,536	0.03%
2021/05/25	0	0.00	8	22.30	22.30	-8	3,521	-0.23%
2021/05/24	2	22.73	8	22.99	22.30	-6	3,504	-0.17%
2021/05/21	6	22.81	2	22.30	22.90	4	3,481	0.11%
2021/05/20	4	22.83	4	22.65	22.40	0	3,438	0.00%
2021/05/19	1	22.30	13	22.47	22.55	-12	3,374	-0.36%
2021/05/18	7	20.17	1	20.40	20.50	6	3,322	0.18%
2021/05/17	5	19.25	2	18.80	18.65	3	3,295	0.09%
2021/05/14	5	20.41	11	21.44	20.70	-6	3,255	-0.18%
2021/05/13	16	22.21	6	22.03	21.70	10	3,206	0.31%
2021/05/12	11	24.47	13	24.24	23.05	-2	3,145	-0.06%
2021/05/11	31	27.46	45	26.48	25.35	-14	3,017	-0.46%
2021/05/10	15	26.81	26	26.85	27.30	-11	2,734	-0.40%
2021/05/07	4	24.78	0	0.00	25.00	4	2,372	0.17%
2021/05/06	29	25.77	27	25.72	25.00	2	2,295	0.09%
2021/05/05	6	24.88	9	25.22	24.70	-3	2,116	-0.14%
2021/05/04	6	24.13	22	23.59	23.50	-16	1,960	-0.82%
2021/05/03	78	27.57	56	26.19	25.60	22	1,796	1.22%
2021/04/29	6	24.00	47	24.68	25.70	-41	1,294	-3.17%
2021/04/28	6	23.53	17	23.72	23.40	-11	1,155	-0.95%
2021/04/27	2	23.90	25	24.18	24.20	-23	1,131	-2.03%
2021/04/26	0	0.00	21	24.46	24.60	-21	1,100	-1.91%
2021/04/23	7	23.49	4	23.80	23.90	3	1,072	0.28%
2021/04/22	34	26.11	37	25.62	24.25	-3	1,034	-0.29%
2021/04/21	33	24.65	15	24.66	24.55	18	885	2.03%
2021/04/20	15	24.60	35	24.42	25.50	-20	823	-2.43%
2021/04/19	25	25.45	17	25.33	26.00	8	728	1.10%
2021/04/16	22	23.26	1	23.65	23.65	21	546	3.84%
2021/04/15	2	22.05	6	21.80	21.50	-4	447	-0.89%
2021/04/14	8	21.05	5	20.97	21.20	3	384	0.78%
2021/04/13	18	20.73	5	20.49	20.25	13	309	4.20%
2021/04/12	33	20.25	0	0.00	21.50	33	282	11.69%
2021/04/09	12	19.96	0	0.00	20.05	12	243	4.93%
2021/04/08	1	19.30	1	19.75	19.55	0	205	0.00%
2021/04/07	0	0.00	3	18.33	18.85	-3	183	-1.63%
2021/04/06	3	18.17	2	17.80	18.25	1	169	0.59%
2021/04/01	5	16.95	0	0.00	17.10	5	142	3.51%
2021/03/29	5	16.97	0	0.00	16.90	5	137	3.63%
2021/03/08	2	16.65	0	0.00	16.65	2	213	0.94%
2021/03/02	0	0.00	10	17.10	16.80	-10	212	-4.72%
2021/02/23	0	0.00	1	17.60	17.80	-1	213	-0.47%
2021/01/14	3	17.05	0	0.00	17.00	3	195	1.54%
2021/01/13	7	17.24	0	0.00	17.25	7	194	3.59%
2021/01/12	10	17.15	0	0.00	17.05	10	193	5.16%
2020/12/28	2	18.00	0	0.00	18.05	2	165	1.21%
2020/12/25	8	17.68	0	0.00	18.00	8	163	4.88%
2020/12/22	4	18.75	0	0.00	17.80	4	156	2.56%
2020/12/21	1	18.85	2	19.30	19.35	-1	143	-0.70%
2020/12/18	0	0.00	4	18.28	18.50	-4	126	-3.17%
2020/12/17	4	19.25	2	18.65	18.70	2	122	1.64%
2020/12/16	2	18.05	2	17.90	18.10	0	101	0.00%
2020/12/11	1	17.00	1	17.35	16.90	0	76	0.00%
2020/12/10	4	16.88	0	0.00	16.90	4	71	5.61%
2020/12/07	0	0.00	2	16.45	15.85	-2	63	-3.17%
2020/11/24	2	16.90	0	0.00	16.90	2	59	3.35%
2020/11/23	23	15.56	0	0.00	15.80	23	53	42.96%
2020/11/20	2	15.15	10	15.05	15.40	-8	51	-15.59%
2020/11/12	5	15.10	0	0.00	15.05	5	48	10.41%
2020/10/15	2	14.90	0	0.00	14.85	2	42	4.75%
2020/10/14	3	14.90	0	0.00	14.95	3	42	7.09%
2020/08/20	0	0.00	2	14.70	14.10	-2	44	-4.49%
2020/05/08	0	0.00	3	16.20	16.05	-3	132	-2.26%
2020/05/07	0	0.00	2	16.00	16.00	-2	133	-1.50%
2020/05/05	0	0.00	4	15.89	15.90	-4	137	-2.90%
2020/03/30	0	0.00	10	12.90	13.50	-10	142	-7.00%
2020/03/24	6	11.58	5	12.20	12.20	1	137	0.73%
2020/03/23	0	0.00	3	11.55	11.70	-3	136	-2.19%
2020/03/19	0	0.00	30	10.75	10.35	-30	133	-22.50%
2020/03/17	2	12.50	0	0.00	12.55	2	122	1.63%
2020/03/16	0	0.00	7	13.96	13.70	-7	118	-5.90%
2020/03/13	18	13.90	1	13.95	13.85	17	116	14.58%
2020/03/12	4	15.71	0	0.00	15.35	4	104	3.84%
2020/03/10	1	16.00	0	0.00	16.35	1	100	1.00%
2020/03/06	1	16.30	0	0.00	16.45	1	99	1.01%
2020/03/04	0	0.00	1	16.10	16.10	-1	98	-1.01%
2020/03/03	2	15.85	0	0.00	15.80	2	98	2.03%
2020/03/02	0	0.00	10	15.70	15.75	-10	98	-10.17%
2020/02/27	0	0.00	25	16.00	16.00	-25	95	-26.13%
2020/02/19	4	16.90	0	0.00	16.85	4	99	4.03%
2020/02/18	2	16.80	0	0.00	16.85	2	100	1.99%
2020/02/10	3	16.62	0	0.00	16.70	3	126	2.38%
2020/02/04	11	16.00	0	0.00	16.15	11	124	8.85%
2020/01/08	2	18.75	0	0.00	18.75	2	121	1.64%
2019/12/31	4	18.88	0	0.00	18.75	4	125	3.18%
2019/12/04	0	0.00	2	18.60	18.55	-2	152	-1.31%
2019/11/27	2	18.95	0	0.00	18.90	2	187	1.07%
2019/11/14	7	18.99	5	18.95	19.00	2	192	1.04%
2019/11/04	1	20.10	0	0.00	20.05	1	187	0.53%
2019/10/03	7	20.18	0	0.00	20.20	7	278	2.52%
2019/10/01	2	20.60	0	0.00	20.60	2	273	0.73%
2019/09/20	1	21.20	6	21.30	21.15	-5	285	-1.75%
2019/09/11	2	21.00	0	0.00	21.05	2	286	0.70%
2019/09/05	1	21.35	0	0.00	21.30	1	282	0.35%
2019/09/04	10	21.55	0	0.00	21.60	10	279	3.57%
2019/09/03	1	21.60	1	21.80	21.60	0	277	0.00%
2019/08/29	15	20.58	0	0.00	20.65	15	250	6.00%
2019/08/28	25	20.56	0	0.00	20.60	25	249	10.02%
2019/08/23	6	20.73	0	0.00	20.70	6	255	2.35%
2019/08/19	2	20.90	0	0.00	20.80	2	262	0.76%
2019/07/25	0	0.00	56	22.01	21.90	-56	334	-16.74%
2019/07/24	25	24.70	1	24.70	24.70	24	327	7.32%
2019/07/12	4	24.55	0	0.00	24.55	4	360	1.11%
2019/07/09	0	0.00	2	24.35	24.40	-2	391	-0.51%
2019/07/04	2	24.20	7	24.32	24.25	-5	410	-1.22%
2019/07/01	0	0.00	20	24.61	24.55	-20	439	-4.55%
2019/06/28	20	24.39	0	0.00	24.50	20	443	4.51%
2019/06/27	3	24.20	0	0.00	24.20	3	453	0.66%
2019/06/25	0	0.00	5	24.20	24.15	-5	487	-1.03%
2019/06/20	5	23.80	0	0.00	23.85	5	602	0.83%
2019/06/17	2	23.75	0	0.00	23.75	2	753	0.27%
2019/06/10	1	23.60	0	0.00	23.55	1	991	0.10%
2019/06/06	2	23.65	0	0.00	23.55	2	995	0.20%
2019/05/30	2	23.50	0	0.00	23.40	2	1,029	0.19%
2019/05/23	0	0.00	1	23.50	23.50	-1	1,051	-0.10%
2019/05/22	1	23.80	0	0.00	23.65	1	1,063	0.09%
2019/05/15	1	24.05	0	0.00	24.15	1	1,068	0.09%
2019/05/14	2	23.58	0	0.00	23.90	2	1,066	0.19%
2019/05/13	1	24.75	0	0.00	24.55	1	1,056	0.09%
2019/05/10	0	0.00	8	24.81	25.30	-8	1,040	-0.77%
2019/05/02	12	25.40	0	0.00	25.55	12	999	1.20%
2019/04/30	0	0.00	2	25.05	25.10	-2	995	-0.20%
2019/04/29	3	25.20	0	0.00	25.00	3	994	0.30%
2019/04/24	2	25.00	4	25.00	25.00	-2	981	-0.20%
2019/04/22	1	25.60	4	25.35	25.30	-3	949	-0.32%
2019/04/19	5	25.32	2	25.25	25.25	3	941	0.32%
2019/04/17	1	25.80	0	0.00	26.10	1	915	0.11%
2019/04/16	6	25.83	18	25.65	25.80	-12	913	-1.31%
2019/04/15	0	0.00	8	26.43	26.20	-8	898	-0.89%
2019/04/12	2	26.45	0	0.00	26.45	2	890	0.22%
2019/04/11	1	26.65	0	0.00	26.45	1	886	0.11%
2019/04/10	1	26.70	0	0.00	26.75	1	879	0.11%
2019/04/09	4	26.78	1	26.35	26.70	3	871	0.34%
2019/04/08	1	26.70	1	26.30	26.40	0	861	0.00%
2019/04/03	1	26.70	0	0.00	26.55	1	847	0.12%
2019/04/02	1	26.65	0	0.00	26.70	1	841	0.12%
2019/04/01	4	26.58	5	26.75	26.50	-1	834	-0.12%
2019/03/28	8	26.64	0	0.00	26.60	8	816	0.98%
2019/03/27	0	0.00	2	26.85	26.55	-2	790	-0.25%
2019/03/26	2	27.15	4	27.10	27.05	-2	764	-0.26%
2019/03/25	8	27.41	0	0.00	27.65	8	712	1.12%
2019/03/22	28	28.38	3	28.00	28.80	25	672	3.72%
2019/03/21	3	27.80	0	0.00	27.90	3	594	0.50%
2019/03/20	11	27.22	0	0.00	27.30	11	555	1.98%
2019/03/19	6	27.82	0	0.00	27.70	6	523	1.15%
2019/03/18	53	27.67	32	27.70	28.10	21	494	4.24%
2019/03/15	2	27.00	0	0.00	27.05	2	399	0.50%
2019/02/18	0	0.00	4	23.40	23.45	-4	281	-1.42%
2019/02/15	4	23.50	0	0.00	23.50	4	283	1.41%
2019/02/13	0	0.00	1	23.60	23.65	-1	292	-0.34%
2019/01/24	0	0.00	3	23.65	23.80	-3	288	-1.04%
2018/12/18	3	24.40	0	0.00	24.30	3	534	0.56%
2018/11/02	1	23.20	0	0.00	22.90	1	509	0.20%
2018/10/12	0	0.00	1	22.10	22.75	-1	434	-0.23%
2018/10/03	4	24.98	4	24.93	24.75	0	385	0.00%
2018/10/02	0	0.00	2	24.75	24.55	-2	362	-0.55%
2018/09/28	1	24.00	1	23.90	23.70	0	325	0.00%
2018/09/26	2	25.10	0	0.00	23.85	2	296	0.67%
2018/09/19	0	0.00	1	22.65	22.45	-1	211	-0.47%