精剛 (1584)-統一-桃園券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
35.25
漲跌
▲0.50
漲幅
+1.44%
成交量
2,181張
產業
上櫃其他類股
180人加入追蹤

立即追蹤
本地時間:14:30(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

精剛 (1584)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/13	15	34.97	0	0.00	34.75	15	3,033	0.49%
2024/05/09	0	0.00	5	34.94	34.40	-5	3,025	-0.17%
2024/05/07	2	34.35	0	0.00	34.40	2	3,010	0.07%
2024/05/03	12	35.13	0	0.00	34.75	12	2,988	0.40%
2024/04/30	0	0.00	3	34.90	34.75	-3	2,910	-0.10%
2024/04/29	0	0.00	1	34.50	34.60	-1	2,899	-0.03%
2024/04/25	0	0.00	1	34.90	34.40	-1	2,860	-0.03%
2024/04/24	2	34.65	0	0.00	34.70	2	2,850	0.07%
2024/04/22	4	34.61	2	35.88	34.55	2	2,853	0.07%
2024/04/19	7	35.54	2	35.35	35.35	5	2,813	0.18%
2024/04/18	1	36.50	28	36.47	36.10	-27	2,722	-0.99%
2024/04/17	8	35.77	8	36.44	35.55	0	2,634	0.00%
2024/04/16	10	35.78	12	36.25	35.60	-2	2,525	-0.08%
2024/04/15	1	35.10	13	35.91	35.55	-12	2,373	-0.51%
2024/04/12	2	34.53	3	35.03	34.80	-1	2,279	-0.04%
2024/04/11	36	34.79	1	34.65	34.65	35	2,266	1.55%
2024/04/10	2	36.45	7	36.61	36.35	-5	2,169	-0.23%
2024/04/09	1	34.80	10	36.19	36.30	-9	2,035	-0.44%
2024/04/08	1	35.05	1	34.75	34.75	0	1,956	0.00%
2024/04/03	2	35.00	1	35.70	34.90	1	1,968	0.05%
2024/04/02	3	35.20	0	0.00	35.20	3	1,978	0.15%
2024/04/01	10	36.00	26	35.78	35.55	-16	1,984	-0.81%
2024/03/29	4	35.30	0	0.00	35.25	4	1,972	0.20%
2024/03/28	5	35.90	2	36.10	35.60	3	1,959	0.15%
2024/03/27	25	35.65	47.2	35.62	36.05	-22.2	1,910	-1.16%
2024/03/26	1.4	35.12	10	35.05	34.50	-8.6	1,822	-0.47%
2024/03/25	0.6	35.05	0	0.00	35.00	0.6	1,862	0.03%
2024/03/22	5	34.70	13	34.84	34.85	-8	1,926	-0.42%
2024/03/20	10	33.85	0	0.00	33.85	10	2,911	0.34%
2024/03/19	1	33.95	0	0.00	34.10	1	3,001	0.03%
2024/03/18	0	0.00	5	33.31	33.60	-5	3,280	-0.15%
2024/03/14	3	33.55	0	0.00	33.40	3	3,914	0.08%
2024/03/13	2	33.80	53	33.81	33.80	-51	3,941	-1.29%
2024/03/12	3	33.90	50	34.16	34.20	-47	3,968	-1.18%
2024/03/11	0	0.00	1	33.70	33.65	-1	3,987	-0.03%
2024/03/08	1	33.60	0	0.00	33.15	1	4,017	0.02%
2024/03/07	1	33.80	0	0.00	33.85	1	4,048	0.02%
2024/03/06	1	34.55	0	0.00	34.25	1	4,071	0.02%
2024/03/04	3	35.05	1	35.15	34.85	2	4,144	0.05%
2024/03/01	10	34.60	12	34.52	34.60	-2	4,128	-0.05%
2024/02/27	2	33.18	3	33.25	32.85	-1	4,352	-0.02%
2024/02/26	8	33.23	0	0.00	33.20	8	4,384	0.18%
2024/02/23	2	33.43	1	33.70	33.15	1	4,412	0.02%
2024/02/22	0	0.00	6	33.63	33.55	-6	4,417	-0.14%
2024/02/21	0	0.00	5	33.37	33.35	-5	4,417	-0.11%
2024/02/20	5	33.36	0	0.00	33.10	5	4,436	0.11%
2024/02/19	1	33.75	3	33.72	33.70	-2	4,460	-0.04%
2024/02/16	0	0.00	1	33.00	32.85	-1	4,487	-0.02%
2024/02/15	0	0.00	1	32.45	32.45	-1	4,546	-0.02%
2024/02/02	3	32.93	0	0.00	32.80	3	4,700	0.06%
2024/01/31	1	33.60	0	0.00	33.50	1	4,781	0.02%
2024/01/30	1	34.35	0	0.00	34.00	1	4,793	0.02%
2024/01/29	0	0.00	5	34.29	34.25	-5	4,856	-0.10%
2024/01/26	2	34.13	0	0.00	33.90	2	4,885	0.04%
2024/01/25	4	34.05	0	0.00	34.15	4	4,915	0.08%
2024/01/24	0	0.00	6.1	34.54	34.25	-6.1	4,926	-0.12%
2024/01/23	0	0.00	2.1	33.90	33.90	-2.1	4,954	-0.04%
2024/01/22	0	0.00	1	33.50	33.70	-1	4,962	-0.02%
2024/01/19	104	33.50	0	0.00	33.30	104	5,019	2.07%	大買/鉅額交易
2024/01/18	2	33.18	0	0.00	33.40	2	5,092	0.04%
2024/01/17	6	33.55	0	0.00	33.00	6	5,112	0.12%
2024/01/12	2	34.20	1	34.30	34.20	1	5,115	0.02%
2024/01/11	2	34.35	0	0.00	34.25	2	5,132	0.04%
2024/01/10	13	34.62	3	34.70	34.40	10	5,186	0.19%
2024/01/09	3	35.25	1	35.00	35.05	2	5,181	0.04%
2024/01/08	1	36.10	1	36.10	35.75	0	5,191	0.00%
2024/01/05	0	0.00	1	35.55	36.00	-1	5,250	-0.02%
2024/01/04	2	35.55	1	35.35	35.35	1	5,359	0.02%
2024/01/03	10	35.70	0	0.00	35.70	10	5,514	0.18%
2024/01/02	1	36.00	1	35.85	36.05	0	5,546	0.00%
2023/12/28	10	35.90	0	0.00	35.65	10	5,680	0.18%
2023/12/27	12	36.05	0	0.00	35.95	12	5,728	0.21%
2023/12/22	21	36.44	0	0.00	36.40	21	6,066	0.35%
2023/12/21	22	37.20	2	37.25	37.15	20	6,266	0.32%
2023/12/20	6	37.11	3	37.50	37.00	3	6,771	0.04%
2023/12/19	10	36.41	35	36.37	37.05	-25	7,146	-0.35%
2023/12/18	13	37.44	32	37.43	37.05	-19	7,892	-0.24%
2023/12/15	112	39.05	63	38.86	37.85	49	8,268	0.59%	大買/
2023/12/14	5	36.82	10	36.84	37.30	-5	7,638	-0.07%
2023/12/13	74	37.33	56	37.41	36.75	18	7,654	0.24%
2023/12/12	39	38.28	73	37.76	38.40	-34	7,447	-0.46%
2023/12/11	24	35.34	12	35.90	35.35	12	6,951	0.17%
2023/12/08	2	35.20	0	0.00	34.95	2	6,910	0.03%
2023/12/07	0	0.00	2	35.95	35.25	-2	7,000	-0.03%
2023/12/06	4	35.20	1	35.20	35.50	3	7,250	0.04%
2023/12/05	1	35.70	0	0.00	35.35	1	7,300	0.01%
2023/12/04	3	36.00	1	36.25	35.90	2	7,334	0.03%
2023/12/01	5	35.87	13	35.89	35.80	-8	7,366	-0.11%
2023/11/30	3	35.30	0	0.00	35.25	3	7,419	0.04%
2023/11/29	3	35.93	6	35.97	35.50	-3	7,514	-0.04%
2023/11/28	5	35.77	0	0.00	35.80	5	7,549	0.07%
2023/11/27	0	0.00	37	35.98	35.50	-37	7,616	-0.49%
2023/11/24	44	36.30	21	36.25	36.35	23	7,589	0.30%
2023/11/22	0	0.00	1	35.10	34.70	-1	7,689	-0.01%
2023/11/21	2	34.55	0	0.00	34.60	2	7,764	0.03%
2023/11/20	12	34.95	0	0.00	34.45	12	7,880	0.15%
2023/11/16	0	0.00	2	34.65	34.65	-2	7,964	-0.03%
2023/11/15	5	34.49	1	34.70	34.00	4	7,950	0.05%
2023/11/14	11	35.21	1	35.20	34.50	10	7,964	0.13%
2023/11/13	11	34.84	18	34.66	34.70	-7	7,960	-0.09%
2023/11/10	4	34.35	0	0.00	33.80	4	7,996	0.05%
2023/11/09	0	0.00	4	34.31	34.40	-4	7,900	-0.05%
2023/11/07	4	33.50	0	0.00	33.25	4	7,886	0.05%
2023/11/06	0	0.00	7	33.89	33.80	-7	7,918	-0.09%
2023/11/03	2	32.65	0	0.00	32.55	2	7,892	0.03%
2023/11/02	2	32.25	1	32.50	32.50	1	7,901	0.01%
2023/11/01	0	0.00	1	32.50	32.25	-1	7,925	-0.01%
2023/10/31	5	32.57	1	33.30	32.00	4	7,989	0.05%
2023/10/30	1	32.80	1	33.00	33.00	0	8,010	0.00%
2023/10/27	7	33.36	1	32.85	32.85	6	8,029	0.07%
2023/10/26	2	33.78	6	34.08	33.70	-4	8,011	-0.05%
2023/10/25	1	33.55	2	33.38	33.60	-1	7,958	-0.01%
2023/10/24	2	32.28	0	0.00	32.95	2	7,951	0.03%
2023/10/20	3	32.10	0	0.00	32.30	3	7,968	0.04%
2023/10/19	0	0.00	2	32.55	32.55	-2	8,017	-0.02%
2023/10/18	11	33.07	0	0.00	32.30	11	8,022	0.14%
2023/10/17	1	34.55	0	0.00	33.85	1	7,995	0.01%
2023/10/16	10	35.05	0	0.00	34.80	10	8,060	0.12%
2023/10/13	0	0.00	3	35.17	35.25	-3	8,078	-0.04%
2023/10/12	5	35.24	0	0.00	34.90	5	8,036	0.06%
2023/10/11	4	36.08	4	36.75	35.30	0	7,988	0.00%
2023/10/06	3	35.75	1	35.55	35.70	2	7,912	0.03%
2023/10/05	1	35.45	1	35.50	35.30	0	7,971	0.00%
2023/10/04	17	36.13	3.1	35.65	35.20	14	8,025	0.17%
2023/10/03	2.1	37.22	0	0.00	36.90	2.1	7,955	0.03%
2023/10/02	10.1	37.30	2	37.20	37.05	8.1	7,951	0.10%
2023/09/28	2	37.70	11	37.40	37.55	-9	8,016	-0.11%
2023/09/27	15.1	36.44	15	36.77	36.75	0.1	8,110	0.00%
2023/09/26	124	37.84	128	37.01	36.80	-4	8,179	-0.05%	大買/大賣/
2023/09/25	8	38.83	18	38.74	38.20	-10	8,034	-0.12%
2023/09/22	54	37.91	43	38.07	38.20	11	7,510	0.15%
2023/09/21	16	38.49	36	38.15	38.80	-20	7,153	-0.28%
2023/09/20	34	36.81	14	36.93	37.05	20	6,435	0.31%
2023/09/19	10	35.89	6	35.48	35.85	4	5,962	0.07%
2023/09/14	1	34.45	0	0.00	33.90	1	5,795	0.02%
2023/09/12	0	0.00	1	35.50	34.90	-1	6,085	-0.02%
2023/09/11	1	35.80	16.1	36.06	35.80	-15.1	6,035	-0.25%
2023/09/06	12	34.29	2	34.05	34.50	10	5,760	0.17%
2023/09/05	0	0.00	2	34.95	34.00	-2	5,771	-0.03%
2023/09/04	0	0.00	10.3	35.17	35.55	-10.3	5,751	-0.18%
2023/09/01	0	0.00	1	35.05	34.90	-1	5,774	-0.02%
2023/08/31	10	34.60	0	0.00	34.60	10	5,864	0.17%
2023/08/30	0	0.00	1.2	34.56	34.50	-1.2	5,949	-0.02%
2023/08/29	0	0.00	1	32.70	34.05	-1	5,943	-0.02%
2023/08/28	6	34.63	2	34.35	34.00	4	5,928	0.07%
2023/08/25	3.1	33.00	171.8	33.20	33.35	-168.7	5,797	-2.91%	大賣/鉅額交易
2023/08/24	0	0.00	153	32.21	33.20	-153	5,734	-2.67%	大賣/鉅額交易
2023/08/23	1	32.35	0	0.00	31.65	1	5,663	0.02%
2023/08/22	2	31.90	160	31.70	31.45	-158	5,627	-2.81%	大賣/鉅額交易
2023/08/18	1	32.35	0	0.00	31.85	1	5,711	0.02%
2023/08/17	8	31.50	8	31.74	32.70	0	5,766	0.00%
2023/08/16	0	0.00	2	31.20	31.50	-2	5,742	-0.03%
2023/08/15	0	0.00	3.2	31.64	31.55	-3.2	5,803	-0.06%
2023/08/14	3	31.32	3	31.50	31.35	0	5,960	0.00%
2023/08/11	1	32.05	2	32.10	32.00	-1	6,115	-0.02%
2023/08/10	6	31.84	6	32.23	31.75	0	6,113	0.00%
2023/08/09	6	33.35	0	0.00	33.00	6	6,116	0.10%
2023/08/07	32	35.59	2	34.75	34.80	30	6,292	0.48%
2023/08/04	30	35.47	2	34.73	35.40	28	6,373	0.44%
2023/08/02	2	34.23	3	34.58	34.30	-1	6,530	-0.02%
2023/08/01	0	0.00	1	33.95	33.95	-1	6,519	-0.02%
2023/07/31	31	33.85	310	33.35	33.80	-279	6,521	-4.28%	大賣/鉅額交易
2023/07/28	22	33.58	302	33.50	33.40	-280	6,511	-4.30%	大賣/鉅額交易
2023/07/27	0	0.00	4	33.63	33.60	-4	6,516	-0.06%
2023/07/26	1	33.00	0	0.00	33.00	1	6,535	0.02%
2023/07/25	0	0.00	3	33.60	33.50	-3	6,582	-0.05%
2023/07/24	3	33.07	1	33.45	32.90	2	6,611	0.03%
2023/07/21	9	34.61	3	35.20	34.55	6	6,576	0.09%
2023/07/20	2	34.98	3.2	35.37	35.40	-1.2	6,603	-0.02%
2023/07/19	10	35.39	119.1	35.12	34.25	-109.1	6,603	-1.65%	大賣/鉅額交易
2023/07/18	103	37.48	0	0.00	37.00	103	6,590	1.56%	大買/鉅額交易
2023/07/17	230	37.57	1	37.60	37.50	229	6,677	3.43%	大買/鉅額交易
2023/07/14	471	36.92	19	36.92	37.05	452	6,979	6.48%	大買/鉅額交易
2023/07/13	4	37.00	0	0.00	36.35	4	7,953	0.05%
2023/07/12	5	37.98	1	37.65	37.70	4	8,238	0.05%
2023/07/11	0	0.00	1	38.70	38.45	-1	8,954	-0.01%
2023/07/07	12	37.55	2	37.90	38.15	10	10,279	0.10%
2023/07/06	108	38.36	0	0.00	38.40	108	10,337	1.04%	大買/鉅額交易
2023/07/05	1	40.40	59	40.26	40.20	-58	10,331	-0.56%
2023/07/04	43	40.31	12	40.25	39.35	31	10,140	0.31%
2023/07/03	102	39.09	6	38.93	39.05	96	10,036	0.96%	大買/
2023/06/30	6.1	38.15	0	0.00	38.10	6.1	9,987	0.06%
2023/06/29	2	38.60	1	38.80	38.10	1	10,102	0.01%
2023/06/28	12	38.39	7	38.13	38.40	5	10,195	0.05%
2023/06/27	3	36.93	3	37.23	36.75	0	10,651	0.00%
2023/06/26	5	37.14	5	37.52	37.25	0	11,193	0.00%
2023/06/21	3	38.05	1	38.80	37.90	2	11,222	0.02%
2023/06/20	21	39.23	4	38.78	38.55	17	11,210	0.15%
2023/06/19	21	39.01	38	39.06	39.85	-17	11,198	-0.15%
2023/06/16	20	37.78	32	37.79	37.35	-12	11,133	-0.11%
2023/06/15	11	36.94	8	37.18	37.65	3	11,130	0.03%
2023/06/14	5	36.86	6.2	36.97	36.55	-1.2	11,146	-0.01%
2023/06/13	0	0.00	3	36.85	36.95	-3	11,293	-0.03%
2023/06/12	3	37.05	30	37.94	37.15	-27	11,362	-0.24%
2023/06/09	5	38.44	3	39.25	38.30	2	11,443	0.02%
2023/06/08	5	38.38	3	38.63	38.05	2	11,506	0.02%
2023/06/07	13	39.48	3	39.40	39.05	10	11,925	0.08%
2023/06/06	8	38.89	10	39.24	39.00	-2	11,963	-0.02%
2023/06/05	8	38.89	16.2	38.76	38.55	-8.2	12,129	-0.07%
2023/06/02	0	0.00	1	37.70	37.70	-1	12,192	-0.01%
2023/06/01	1	36.20	1	36.10	37.60	0	12,270	0.00%
2023/05/31	2	35.68	5	35.89	35.90	-3	12,235	-0.02%
2023/05/30	8	35.87	1.9	35.97	35.70	6.1	12,295	0.05%
2023/05/29	2	36.23	7	36.40	36.60	-5	12,412	-0.04%
2023/05/26	7	35.86	1.9	36.21	35.50	5.1	12,646	0.04%
2023/05/25	3	36.40	1	36.75	36.45	2	12,876	0.02%
2023/05/24	2	37.05	1	38.20	37.00	1	13,306	0.01%
2023/05/23	1	37.00	7	37.43	37.10	-6	13,700	-0.04%
2023/05/22	0	0.00	5	36.48	36.55	-5	13,731	-0.04%
2023/05/19	20	36.65	10	37.07	36.00	10	13,911	0.07%
2023/05/18	3	37.38	0	0.00	37.10	3	13,867	0.02%
2023/05/17	2	35.60	11	37.43	38.15	-9	13,778	-0.07%
2023/05/16	0	0.00	8	35.74	35.70	-8	13,683	-0.06%
2023/05/15	6	35.68	3	35.62	35.35	3	13,865	0.02%
2023/05/12	18	36.21	17.1	36.43	36.20	0.9	14,740	0.01%
2023/05/11	13	36.51	16.9	36.87	36.60	-3.9	14,941	-0.03%
2023/05/10	9	37.37	2	37.20	37.00	7	15,023	0.05%
2023/05/09	13	38.59	5	37.98	36.95	8	15,107	0.05%
2023/05/08	3	40.45	4.4	40.63	40.50	-1.4	14,996	-0.01%
2023/05/05	4	40.30	9	40.33	40.50	-5	15,369	-0.03%
2023/05/04	7	40.51	7	41.01	41.00	0	15,521	0.00%
2023/05/03	5	40.86	2	41.02	40.70	3	15,884	0.02%
2023/05/02	6	41.61	13	42.08	41.55	-7	15,964	-0.04%
2023/04/28	4	42.48	5	42.93	42.50	-1	16,102	-0.01%
2023/04/27	41.1	41.41	40	41.38	42.05	1	16,098	0.01%
2023/04/26	3.1	39.43	7.2	39.94	40.05	-4.2	16,105	-0.03%
2023/04/25	9.9	40.55	33.5	41.26	39.80	-23.7	16,313	-0.14%
2023/04/24	72	40.34	36	40.86	41.00	36	16,526	0.22%
2023/04/21	14.2	39.65	15.5	40.18	39.85	-1.2	16,943	-0.01%
2023/04/20	17	41.77	65.7	41.27	41.00	-48.7	16,875	-0.29%
2023/04/19	33	43.68	29	43.97	44.20	4	16,762	0.02%
2023/04/18	49.4	44.19	31.4	44.13	43.10	18	16,465	0.11%
2023/04/17	17	39.63	14	40.88	42.55	3	15,493	0.02%
2023/04/14	25	38.48	97	38.37	38.70	-72	15,162	-0.47%
2023/04/13	48	36.49	32	36.65	37.70	16	14,394	0.11%
2023/04/12	7	33.32	67	33.06	34.30	-60	13,866	-0.43%
2023/04/11	26	31.77	50	31.76	32.00	-24	13,299	-0.18%
2023/04/10	26	31.63	12	31.80	31.60	14	13,250	0.11%
2023/04/07	4	31.18	1	31.40	31.05	3	13,223	0.02%
2023/04/06	11	31.73	110	31.63	31.30	-99	13,391	-0.74%	大賣/
2023/03/31	10	31.30	10	31.05	31.05	0	13,378	0.00%
2023/03/30	104	31.45	14	31.61	31.45	90	13,410	0.67%	大買/
2023/03/29	61.1	30.90	13	30.73	30.80	48.1	13,421	0.36%
2023/03/28	63	31.50	37	31.92	31.00	26	13,446	0.19%
2023/03/27	14	31.98	38	32.32	33.30	-24	13,098	-0.18%
2023/03/24	51	30.48	8	30.43	30.30	43	13,083	0.33%
2023/03/23	13	30.82	11	30.48	30.50	2	13,727	0.01%
2023/03/22	6	31.13	3	31.48	30.55	3	13,802	0.02%
2023/03/21	1	31.15	3	31.25	31.20	-2	13,861	-0.01%
2023/03/20	0	0.00	2	29.75	30.00	-2	13,820	-0.01%
2023/03/17	11	28.85	13	29.20	29.25	-2	14,158	-0.01%
2023/03/16	9	29.12	5	29.40	28.40	4	14,191	0.03%
2023/03/15	17	30.46	15	30.25	30.15	2	14,238	0.01%
2023/03/14	4.5	30.26	9.5	30.37	30.25	-5	14,403	-0.03%
2023/03/13	10	29.80	5	30.19	30.45	5	14,696	0.03%
2023/03/10	44	30.49	64	30.69	30.30	-20	14,733	-0.14%
2023/03/09	34	30.34	32.1	30.20	29.90	1.9	14,663	0.01%
2023/03/08	24	30.31	92	30.37	30.45	-68	15,468	-0.44%
2023/03/07	19	29.16	55	29.77	29.65	-36	15,855	-0.23%
2023/03/06	17	29.10	130	29.58	28.70	-113	16,109	-0.70%	大賣/鉅額交易
2023/03/03	16	28.72	14.9	28.70	28.70	1.1	16,310	0.01%
2023/03/02	121	28.12	14	28.26	28.45	107	16,928	0.63%	大買/鉅額交易
2023/03/01	26	28.40	13	28.08	27.90	13	17,088	0.08%
2023/02/24	151	29.50	31	29.25	29.10	120	17,071	0.70%	大買/鉅額交易
2023/02/23	17	30.21	19	30.23	30.25	-2	16,798	-0.01%
2023/02/22	38	29.55	55	29.87	30.10	-17	16,522	-0.10%
2023/02/21	62	29.13	36	29.20	29.35	26	16,053	0.16%
2023/02/20	13	27.60	18	27.71	27.75	-5	15,572	-0.03%
2023/02/17	11	27.23	9	27.32	27.15	2	15,474	0.01%
2023/02/16	11	26.97	11	26.93	26.95	0	15,278	0.00%
2023/02/15	7.6	26.47	12.6	26.50	26.55	-5	15,167	-0.03%
2023/02/14	10	26.50	7	26.52	26.50	3	15,074	0.02%
2023/02/13	16	26.58	10	26.48	26.40	6	14,969	0.04%
2023/02/10	39	27.89	35	27.91	27.35	4	14,740	0.03%
2023/02/09	6	26.60	7	26.07	27.00	-1	13,822	-0.01%
2023/02/08	71	26.44	70	25.99	25.60	1	13,550	0.01%
2023/02/07	1	26.05	14.2	25.59	26.05	-13.2	13,280	-0.10%
2023/02/06	2	25.35	3	25.33	25.25	-1	13,056	-0.01%
2023/02/03	8	25.59	10	25.52	25.50	-2	12,929	-0.02%
2023/02/02	10	24.67	8	24.97	24.95	2	12,509	0.02%
2023/02/01	12	25.32	30	25.02	24.75	-18	12,325	-0.15%
2023/01/31	21	24.44	2	24.63	24.60	19	11,927	0.16%
2023/01/30	3	24.57	7	24.36	24.40	-4	11,819	-0.03%
2023/01/17	4	23.28	2	23.55	23.05	2	11,637	0.02%
2023/01/16	2	23.68	1	24.10	23.55	1	11,570	0.01%
2023/01/13	55	23.63	53	23.89	24.00	2	11,493	0.02%
2023/01/12	91	23.60	98	23.80	23.95	-7	11,253	-0.06%
2023/01/11	8	23.58	22	23.59	23.50	-14	10,978	-0.13%
2023/01/10	6	22.35	5	22.00	21.95	1	10,520	0.01%
2023/01/09	0	0.00	2	22.15	22.20	-2	10,485	-0.02%
2023/01/06	9	21.65	3	21.85	21.85	6	10,448	0.06%
2023/01/05	13	22.39	6	22.03	21.80	7	10,423	0.07%
2023/01/04	1	22.30	0	0.00	22.25	1	10,359	0.01%
2023/01/03	2	22.20	1	22.30	22.40	1	10,316	0.01%
2022/12/30	11	23.12	16	22.92	22.35	-5	10,269	-0.05%
2022/12/29	7	22.29	1	22.65	22.15	6	9,967	0.06%
2022/12/28	0	0.00	5	23.15	22.65	-5	9,935	-0.05%
2022/12/27	5	23.82	4	23.73	23.40	1	9,876	0.01%
2022/12/26	6	23.95	3	23.92	23.90	3	9,736	0.03%
2022/12/23	1	23.60	0	0.00	23.35	1	9,503	0.01%
2022/12/22	2	23.35	6	23.32	23.25	-4	9,403	-0.04%
2022/12/21	5	23.31	6	23.13	23.00	-1	9,313	-0.01%
2022/12/20	15	23.27	16	23.10	22.30	-1	9,154	-0.01%
2022/12/19	17	23.80	6	23.60	23.45	11	8,972	0.12%
2022/12/16	30	24.45	20	24.71	24.65	10	8,778	0.11%
2022/12/15	18	24.24	128	24.42	24.85	-110	8,217	-1.34%	大賣/鉅額交易
2022/12/14	10	23.00	17	22.87	22.60	-7	7,591	-0.09%
2022/12/13	4	23.50	1	23.90	23.10	3	7,444	0.04%
2022/12/12	10	23.77	12	23.73	24.30	-2	7,227	-0.03%
2022/12/09	7	24.26	54	24.17	24.25	-47	7,001	-0.67%
2022/12/08	12	23.21	22	23.29	23.35	-10	6,606	-0.15%
2022/12/07	8	24.28	7	23.42	23.35	1	6,484	0.02%
2022/12/06	18	24.43	12	23.97	24.00	6	6,273	0.10%
2022/12/05	32	25.27	73	25.67	24.55	-41	6,014	-0.68%
2022/12/02	173	24.51	9	24.37	24.00	164	5,568	2.94%	大買/鉅額交易
2022/12/01	15	24.79	15	24.57	24.55	0	5,384	0.00%
2022/11/30	45	24.94	24	25.61	24.80	21	4,972	0.42%
2022/11/29	28	24.91	59	25.31	25.60	-31	3,969	-0.78%
2022/11/28	71	21.04	21	22.26	23.30	50	3,226	1.55%
2022/11/25	116	21.39	11	21.81	21.20	105	2,723	3.86%	大買/鉅額交易
2022/11/24	11.2	21.65	4	21.75	21.85	7.2	2,340	0.31%
2022/11/23	1.8	21.52	4	21.46	21.60	-2.2	1,615	-0.14%
2022/11/22	0	0.00	18	19.33	19.65	-18	1,383	-1.30%
2022/11/21	10	17.99	1	17.95	17.90	9	1,255	0.72%
2022/11/15	14	18.13	2	17.75	17.75	12	1,253	0.96%
2022/11/14	0	0.00	1	17.25	17.80	-1	1,298	-0.08%
2022/10/26	0	0.00	2	15.53	15.30	-2	1,980	-0.10%
2022/10/25	10	15.97	10	15.74	15.40	0	2,064	0.00%
2022/10/19	1	16.25	2	16.25	16.00	-1	2,147	-0.05%
2022/10/18	10	16.32	20	16.15	16.00	-10	2,179	-0.46%
2022/10/17	11	15.40	2	15.78	16.00	9	2,191	0.41%
2022/10/13	1	16.85	0	0.00	15.55	1	2,200	0.05%
2022/10/07	10	17.60	10	17.57	17.70	0	2,272	0.00%
2022/10/06	1	17.55	0	0.00	17.55	1	2,293	0.04%
2022/10/05	2	17.65	0	0.00	17.45	2	2,317	0.09%
2022/10/04	0	0.00	3	17.78	17.90	-3	2,385	-0.13%
2022/10/03	0	0.00	2	17.35	17.45	-2	2,405	-0.08%
2022/09/30	1	16.35	1	16.85	17.10	0	2,414	0.00%
2022/09/29	2	17.03	3	17.10	17.00	-1	2,407	-0.04%
2022/09/27	0	0.00	1	17.35	17.50	-1	2,387	-0.04%
2022/09/26	1	17.65	0	0.00	17.50	1	2,392	0.04%
2022/09/23	1	18.60	3	19.00	18.65	-2	2,377	-0.08%
2022/09/22	0	0.00	1	18.35	18.50	-1	2,339	-0.04%
2022/09/20	0	0.00	2	18.40	18.30	-2	2,273	-0.09%
2022/09/19	1	18.30	0	0.00	18.10	1	2,279	0.04%
2022/09/16	2	18.60	0	0.00	18.55	2	2,278	0.09%
2022/09/15	0	0.00	2	19.10	18.85	-2	2,290	-0.09%
2022/09/14	0	0.00	5	18.65	18.75	-5	2,308	-0.22%
2022/09/13	1	19.00	0	0.00	18.90	1	2,379	0.04%
2022/09/12	0	0.00	1	19.30	19.30	-1	2,437	-0.04%
2022/09/08	0	0.00	4	19.01	19.25	-4	2,431	-0.16%
2022/09/06	0	0.00	1	18.90	18.85	-1	2,434	-0.04%
2022/09/05	1	19.10	0	0.00	19.10	1	2,440	0.04%
2022/09/02	0	0.00	1	19.75	19.60	-1	2,466	-0.04%
2022/09/01	3	19.63	0	0.00	19.55	3	2,474	0.12%
2022/08/31	1	20.00	0	0.00	20.00	1	2,466	0.04%
2022/08/29	6	20.02	2	20.08	19.95	4	2,468	0.16%
2022/08/26	0	0.00	20	20.80	20.80	-20	2,463	-0.81%
2022/08/25	20	20.85	6	20.96	20.90	14	2,460	0.57%
2022/08/24	1	20.70	0	0.00	20.55	1	2,465	0.04%
2022/08/23	2	20.80	9	20.91	20.85	-7	2,471	-0.28%
2022/08/19	20	21.45	0	0.00	20.95	20	2,562	0.78%
2022/08/18	6	22.48	0	0.00	22.30	6	2,502	0.24%
2022/08/17	0	0.00	12	22.25	22.50	-12	2,511	-0.48%
2022/08/16	10	21.84	0	0.00	21.60	10	2,519	0.40%
2022/08/15	1	21.70	0	0.00	22.05	1	2,577	0.04%
2022/08/12	3	22.15	7	22.21	22.00	-4	2,680	-0.15%
2022/08/11	2	21.63	9	22.56	21.60	-7	2,684	-0.26%
2022/08/10	12	22.20	0	0.00	22.05	12	2,766	0.43%
2022/08/09	0	0.00	6	21.69	21.90	-6	3,057	-0.20%
2022/08/08	1	20.30	0	0.00	20.40	1	3,086	0.03%
2022/08/05	0	0.00	4	21.05	20.65	-4	3,186	-0.13%
2022/08/04	5	20.91	0	0.00	20.30	5	3,407	0.15%
2022/08/03	5	22.05	7	22.24	21.40	-2	3,905	-0.05%
2022/08/02	11	21.22	5	21.61	21.40	6	4,527	0.13%
2022/08/01	4	21.61	2	21.70	21.70	2	5,120	0.04%
2022/07/29	0	0.00	2	20.85	20.65	-2	5,849	-0.03%
2022/07/27	0	0.00	2	20.20	20.35	-2	6,322	-0.03%
2022/07/25	3	19.80	2	19.90	19.70	1	6,396	0.02%
2022/07/22	3	19.58	1	19.80	19.50	2	6,414	0.03%
2022/07/19	1	19.65	9	19.43	19.60	-8	7,293	-0.11%
2022/07/18	8	19.59	0	0.00	19.50	8	7,446	0.11%
2022/07/15	2	19.93	1	19.50	19.40	1	7,703	0.01%
2022/07/14	0	0.00	1	18.90	19.00	-1	7,728	-0.01%
2022/07/13	1	18.50	10	18.66	18.50	-9	7,750	-0.12%
2022/07/12	10	18.22	0	0.00	17.85	10	7,728	0.13%
2022/07/11	3	19.15	1	19.35	19.35	2	7,656	0.03%
2022/07/08	0	0.00	1	17.90	17.60	-1	7,697	-0.01%
2022/07/07	0	0.00	7	17.29	17.60	-7	7,734	-0.09%
2022/07/06	6	17.40	0	0.00	17.05	6	7,728	0.08%
2022/07/05	3	18.00	0	0.00	18.10	3	7,727	0.04%
2022/07/04	0	0.00	2	17.60	17.30	-2	7,713	-0.03%
2022/07/01	0	0.00	3	18.07	17.05	-3	7,692	-0.04%
2022/06/30	1	18.20	0	0.00	18.00	1	7,671	0.01%
2022/06/28	3	19.10	0	0.00	18.90	3	7,642	0.04%
2022/06/27	0	0.00	1	20.00	19.85	-1	7,612	-0.01%
2022/06/24	1	19.65	2	20.15	19.60	-1	7,594	-0.01%
2022/06/22	2	20.23	0	0.00	20.00	2	7,562	0.03%
2022/06/21	1	21.20	3	20.73	21.15	-2	7,527	-0.03%
2022/06/20	5	19.75	2	20.20	19.90	3	7,445	0.04%
2022/06/17	1	19.30	1	20.00	19.65	0	7,364	0.00%
2022/06/16	1	19.85	2	20.60	19.80	-1	7,353	-0.01%
2022/06/15	0	0.00	1	20.90	20.35	-1	7,332	-0.01%
2022/06/14	2	20.50	1	20.55	20.45	1	7,312	0.01%
2022/06/06	0	0.00	1	22.60	22.25	-1	7,204	-0.01%
2022/06/02	1	22.30	0	0.00	22.25	1	7,189	0.01%
2022/06/01	1	23.00	0	0.00	22.70	1	7,169	0.01%
2022/05/31	1	22.90	0	0.00	22.85	1	7,152	0.01%
2022/05/30	0	0.00	2	23.23	23.60	-2	7,123	-0.03%
2022/05/27	0	0.00	9	22.07	22.75	-9	7,066	-0.13%
2022/05/26	2	21.90	5	22.00	21.70	-3	7,002	-0.04%
2022/05/25	5	22.19	6	22.46	22.70	-1	6,954	-0.01%
2022/05/24	2	22.58	0	0.00	22.10	2	6,906	0.03%
2022/05/23	16	23.19	15	23.60	23.25	1	6,834	0.01%
2022/05/20	17	24.14	18	23.63	23.40	-1	6,758	-0.01%
2022/05/19	15	23.60	5	23.65	23.55	10	6,636	0.15%
2022/05/18	13	24.50	6	24.43	24.15	7	6,572	0.11%
2022/05/17	4	24.86	4	25.00	24.65	0	6,445	0.00%
2022/05/16	11	23.46	13	23.66	23.80	-2	6,033	-0.03%
2022/05/13	10	23.10	31	23.13	23.30	-21	5,926	-0.35%
2022/05/12	60	23.69	51	22.94	22.75	9	5,807	0.15%
2022/05/11	11	25.33	8	25.17	24.85	3	5,558	0.05%
2022/05/10	21	25.50	35	26.19	24.80	-14	5,013	-0.28%
2022/05/09	23	26.26	19	26.86	25.50	4	4,258	0.09%
2022/05/06	40	25.00	29	26.16	25.80	11	3,590	0.31%
2022/05/05	8	23.98	1	24.55	24.80	7	2,771	0.25%
2022/05/04	0	0.00	3	21.30	22.55	-3	2,360	-0.13%
2022/04/29	0	0.00	1	21.60	20.60	-1	2,174	-0.05%
2022/04/28	3	21.05	9	21.38	20.90	-6	2,131	-0.28%
2022/04/27	10	21.41	0	0.00	21.20	10	2,074	0.48%
2022/04/26	3	24.82	19	25.07	23.35	-16	1,942	-0.82%
2022/04/25	27	24.24	11	24.50	24.35	16	1,567	1.02%
2022/04/22	3	22.87	5	23.25	24.30	-2	1,140	-0.18%
2022/04/21	5	23.29	2	23.18	22.10	3	972	0.31%
2022/04/20	0	0.00	3.2	22.78	22.85	-3.2	682	-0.46%
2022/04/14	2	19.90	3	20.23	20.30	-1	444	-0.22%
2022/04/13	1	19.60	0	0.00	19.60	1	350	0.29%
2022/03/30	1	17.20	0	0.00	17.40	1	318	0.31%
2022/02/22	1	17.80	0	0.00	18.10	1	418	0.24%
2022/02/08	0	0.00	1	17.30	17.65	-1	554	-0.18%
2022/01/24	1	16.05	0	0.00	16.50	1	599	0.17%
2022/01/21	0	0.00	1	17.00	16.80	-1	626	-0.16%
2022/01/18	1	16.80	0	0.00	16.85	1	742	0.13%
2022/01/05	3	17.50	0	0.00	17.25	3	1,531	0.20%
2021/12/20	1	17.25	0	0.00	17.25	1	3,085	0.03%
2021/12/16	0	0.00	1	17.20	17.15	-1	3,170	-0.03%
2021/12/15	1	17.00	0	0.00	17.20	1	3,216	0.03%
2021/12/10	1	17.60	0	0.00	17.55	1	3,599	0.03%
2021/12/06	1	17.50	1	17.55	17.60	0	4,911	0.00%
2021/12/01	0	0.00	1	17.55	17.70	-1	5,638	-0.02%
2021/11/30	1	17.40	0	0.00	17.60	1	5,726	0.02%
2021/11/29	0	0.00	1	17.40	17.20	-1	5,741	-0.02%
2021/11/25	0	0.00	1	18.15	18.15	-1	5,833	-0.02%
2021/11/18	1	17.95	0	0.00	17.95	1	5,916	0.02%
2021/11/17	0	0.00	3	18.40	18.10	-3	5,906	-0.05%
2021/11/16	1	18.55	1	18.75	18.55	0	5,891	0.00%
2021/11/15	0	0.00	21	18.61	18.65	-21	5,881	-0.36%
2021/11/12	2	19.05	0	0.00	18.95	2	5,872	0.03%
2021/11/11	3	19.42	1	19.20	19.20	2	5,863	0.03%
2021/11/10	2	18.75	0	0.00	18.85	2	5,830	0.03%
2021/11/09	1	18.65	0	0.00	18.65	1	5,820	0.02%
2021/11/08	0	0.00	1	19.40	18.90	-1	5,815	-0.02%
2021/11/04	1	19.00	0	0.00	18.80	1	5,773	0.02%
2021/11/03	0	0.00	2	19.23	19.10	-2	5,759	-0.03%
2021/11/02	12	19.10	12	18.84	18.80	0	5,749	0.00%
2021/11/01	1	19.70	0	0.00	19.35	1	5,725	0.02%
2021/10/29	2	19.73	0	0.00	19.60	2	5,706	0.04%
2021/10/28	0	0.00	9	20.07	20.30	-9	5,677	-0.16%
2021/10/27	5	19.73	0	0.00	19.45	5	5,641	0.09%
2021/10/26	10	20.35	10	20.50	19.95	0	5,609	0.00%
2021/10/25	4	20.69	13	20.41	20.35	-9	5,574	-0.16%
2021/10/22	4	20.41	3	20.83	20.80	1	5,500	0.02%
2021/10/21	1	20.40	8	20.31	20.90	-7	5,286	-0.13%
2021/10/20	8	19.35	1	19.05	19.00	7	5,124	0.14%
2021/10/19	7	19.50	37	19.38	19.20	-30	5,101	-0.59%
2021/10/18	0	0.00	11	19.35	19.25	-11	5,073	-0.22%
2021/10/15	15	19.23	11	19.71	18.95	4	5,039	0.08%
2021/10/14	8	18.45	9	18.83	19.10	-1	4,960	-0.02%
2021/10/13	2	18.00	11	18.60	18.10	-9	4,902	-0.18%
2021/10/12	1	20.05	0	0.00	19.85	1	4,814	0.02%
2021/10/08	2	19.90	4	20.05	20.00	-2	4,753	-0.04%
2021/10/07	16	20.43	3	20.18	19.90	13	4,664	0.28%
2021/10/06	50	21.50	6	22.33	20.95	44	4,513	0.97%
2021/10/05	6	20.84	1	20.45	21.30	5	4,155	0.12%
2021/10/04	1	19.95	1	19.80	20.00	0	3,902	0.00%
2021/10/01	1	18.75	1	18.60	18.60	0	3,692	0.00%
2021/09/30	0	0.00	3	17.98	18.35	-3	3,463	-0.09%
2021/09/24	0	0.00	3	17.58	17.15	-3	3,355	-0.09%
2021/09/23	30	17.63	31	17.50	17.50	-1	3,367	-0.03%
2021/09/22	2	17.45	51	18.04	18.05	-49	3,366	-1.46%
2021/09/17	25	19.19	7	19.10	18.70	18	3,340	0.54%
2021/09/16	19	19.06	16	19.02	18.85	3	3,246	0.09%
2021/09/15	1	21.50	5	21.20	20.00	-4	3,113	-0.13%
2021/09/14	58	20.99	1	21.20	20.80	57	2,941	1.94%
2021/09/13	3	20.62	5	20.77	21.90	-2	2,689	-0.07%
2021/09/10	5	21.98	1	21.00	20.15	4	2,396	0.17%
2021/09/09	1	20.75	8	19.58	20.90	-7	1,780	-0.39%
2021/09/08	8	18.93	0	0.00	19.00	8	1,607	0.50%
2021/09/07	25	20.48	8	20.31	19.95	17	1,486	1.14%
2021/09/06	4	18.03	1	18.75	18.75	3	1,016	0.29%
2021/09/03	0.2	17.05	1	17.05	17.05	-0.8	878	-0.10%
2021/09/02	0	0.00	2	15.60	15.50	-2	786	-0.25%
2021/09/01	3	16.53	0	0.00	15.90	3	767	0.39%
2021/08/27	0	0.00	4	16.40	15.10	-4	658	-0.61%
2021/08/24	0	0.00	3	14.15	14.25	-3	558	-0.54%
2021/07/30	1	14.50	0	0.00	14.65	1	887	0.11%
2021/07/16	1	14.35	0	0.00	14.45	1	1,470	0.07%
2021/07/09	0	0.00	2	14.30	14.30	-2	1,813	-0.11%
2021/07/08	2	14.60	0	0.00	14.35	2	1,845	0.11%
2021/07/02	0	0.00	1	14.75	14.55	-1	1,902	-0.05%
2021/07/01	2	16.43	2	15.00	15.05	0	1,886	0.00%
2021/06/30	3	15.35	4	15.78	16.05	-1	1,824	-0.05%
2021/06/29	4	14.49	0	0.00	14.60	4	1,778	0.22%
2021/06/28	0	0.00	3	12.97	13.30	-3	1,722	-0.17%
2021/06/25	0	0.00	1	12.10	12.10	-1	1,700	-0.06%
2021/06/15	0	0.00	0	11.80	12.00	0	1,711	0.00%
2021/06/11	0	0.00	0	11.70	12.00	0	1,705	0.00%
2021/06/04	2	12.45	0	0.00	12.40	2	1,702	0.12%
2021/05/25	1	11.60	0	0.00	11.60	1	1,690	0.06%
2021/05/20	0	0.00	1	11.90	11.90	-1	1,669	-0.06%
2021/05/13	0	0.00	28	12.92	13.00	-28	1,602	-1.75%
2021/05/11	2	16.28	0	0.00	15.85	2	1,544	0.13%
2021/05/10	28	15.49	0	0.00	15.20	28	1,392	2.01%
2021/05/06	1	15.60	0	0.00	15.45	1	1,380	0.07%
2021/05/05	0	0.00	14	14.73	15.55	-14	1,352	-1.04%
2021/05/04	0	0.00	1	16.10	15.75	-1	1,304	-0.08%
2021/05/03	18	17.42	0	0.00	17.50	18	1,242	1.45%
2021/04/21	0	0.00	2	16.03	16.10	-2	782	-0.26%
2021/04/20	1	16.05	0	0.00	16.30	1	765	0.13%
2021/04/19	1	16.75	0	0.00	17.05	1	744	0.13%
2021/04/16	2	16.58	1	16.85	16.55	1	680	0.15%
2021/04/15	63	15.23	62	15.17	15.55	1	530	0.19%
2021/03/02	0	12.70	0	0.00	11.55	0	588	0.00%
2021/02/05	0	11.25	0	0.00	10.80	0	630	0.00%
2021/01/29	0	0.00	3	11.90	11.75	-3	630	-0.48%
2021/01/28	3	11.20	0	0.00	11.20	3	610	0.49%
2020/12/11	0	0.00	10	11.55	11.55	-10	490	-2.04%
2020/12/03	0	0.00	1	12.75	12.50	-1	509	-0.20%
2020/12/02	10	12.85	0	0.00	12.80	10	505	1.98%
2020/12/01	3	13.30	0	0.00	13.30	3	475	0.63%
2020/11/27	0	0.00	0	11.00	11.15	0	382	0.00%
2020/11/26	0	0.00	0	11.20	11.35	0	366	0.00%
2020/11/25	0	0.00	0	10.95	11.10	0	341	0.00%
2020/11/03	0	0.00	3	9.82	9.88	-3	277	-1.08%
2020/11/02	0	0.00	2	9.88	9.88	-2	275	-0.73%
2020/10/30	2	10.00	2	10.08	10.00	0	269	0.00%
2020/10/29	5	9.59	2	9.60	9.97	3	240	1.24%
2020/09/23	0	0.00	10	9.26	9.25	-10	208	-4.80%
2020/09/17	0	0.00	1	9.31	9.36	-1	201	-0.50%
2020/09/16	1	9.35	4	9.29	9.35	-3	198	-1.51%
2020/09/10	10	9.15	0	0.00	9.01	10	197	5.06%
2020/09/08	0	0.00	1	9.54	9.54	-1	167	-0.60%
2020/08/18	0	0.00	1	8.04	8.04	-1	118	-0.84%
2020/08/17	1	8.01	0	0.00	8.03	1	121	0.82%
2020/02/26	0	0.00	1	9.16	9.16	-1	271	-0.37%
2019/12/25	1	9.88	1	9.89	9.60	0	228	0.00%
2019/12/24	1	10.05	4	10.08	10.15	-3	200	-1.50%
2019/08/28	5	9.11	0	0.00	9.10	5	493	1.01%
2019/08/16	0	0.00	10	9.16	9.15	-10	480	-2.08%
2019/03/28	0	0.00	0.6	8.00	8.03	-0.6	77	-0.82%
2018/11/19	0	0.00	10	6.31	6.33	-10	99	-10.00%
2018/11/08	10	6.06	0	0.00	6.14	10	113	8.78%
2018/08/17	2	7.38	0	0.00	7.61	2	319	0.63%
2018/07/06	2	7.69	0	0.00	7.78	2	178	1.12%
2018/07/03	1	8.00	0	0.00	7.89	1	168	0.59%
2018/06/20	1	8.55	0	0.00	8.50	1	139	0.72%
2018/05/24	1	9.54	0	0.00	9.55	1	116	0.86%
2018/05/15	1	9.85	0	0.00	9.88	1	118	0.84%
2018/05/04	1	10.95	0	0.00	11.05	1	127	0.79%
2018/01/18	0	0.00	2	12.05	12.05	-2	248	-0.80%
2018/01/04	0	0.00	3	11.65	11.70	-3	220	-1.36%