利奇 (1517)-台新-新營券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
14.80
漲跌
▼0.15
漲幅
-1.00%
成交量
544張
產業
上市電機機械類股▼0.99%
213人加入追蹤

立即追蹤
本地時間:14:30

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

利奇 (1517)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/12/13	1	15.00	6	14.83	14.80	-5	246	-2.03%
2024/12/12	1	15.55	0	0.00	14.95	1	240	0.42%
2024/12/11	5	15.05	0	0.00	15.25	5	165	3.03%
2024/11/29	0.2	14.20	0	0.00	14.15	0.2	162	0.12%
2024/11/27	0.2	14.45	0	0.00	14.15	0.2	164	0.12%
2024/11/22	0	14.45	0	0.00	14.45	0	169	0.00%
2024/11/15	0	14.30	0	0.00	14.30	0	179	0.01%
2024/11/13	0.2	14.70	0	0.00	14.60	0.2	191	0.10%
2024/11/12	0	14.85	0	0.00	14.80	0	196	0.01%
2024/11/07	0	0.00	1	15.00	15.00	-1	206	-0.48%
2024/10/29	0	14.90	0	0.00	14.90	0	252	0.01%
2024/10/18	0	0.00	1	15.25	15.30	-1	290	-0.34%
2024/09/26	0	0.00	1	15.75	15.55	-1	390	-0.26%
2024/09/18	0	0.00	4	15.65	15.55	-4	422	-0.95%
2024/09/13	0.1	15.25	0	0.00	15.25	0.1	424	0.02%
2024/09/11	0	0.00	2	15.30	15.25	-2	430	-0.46%
2024/09/10	1	15.55	0	0.00	15.40	1	441	0.23%
2024/08/29	2	16.25	0	0.00	16.25	2	456	0.44%
2024/08/19	0.2	16.05	0	0.00	15.90	0.2	488	0.04%
2024/08/14	0	0.00	2	16.10	16.00	-2	490	-0.41%
2024/08/09	0.2	16.25	0	0.00	16.05	0.2	530	0.04%
2024/08/08	1.2	15.93	1	16.10	15.90	0.2	532	0.04%
2024/08/07	0.2	16.25	0	0.00	16.10	0.2	536	0.04%
2024/08/05	0	15.85	0	0.00	15.75	0	526	0.01%
2024/08/01	0.4	17.98	0	0.00	17.95	0.4	511	0.08%
2024/07/31	0.1	17.50	0	0.00	17.70	0.1	503	0.02%
2024/07/29	0.1	17.35	0	0.00	17.25	0.1	500	0.02%
2024/07/26	0.1	17.40	0	0.00	17.25	0.1	498	0.02%
2024/07/18	0	18.15	0	0.00	18.10	0	491	0.01%
2024/07/16	0	17.80	0	0.00	17.65	0	472	0.01%
2024/07/11	0	0.00	2	17.30	17.40	-2	465	-0.43%
2024/07/09	0	17.60	0	0.00	17.40	0	476	0.01%
2024/07/08	0	0.00	1	17.75	17.75	-1	484	-0.21%
2024/07/02	0	0.00	1	17.00	16.90	-1	490	-0.20%
2024/06/27	0	0.00	0.1	17.10	17.05	-0.1	487	-0.02%
2024/06/26	1.2	17.38	0	0.00	17.20	1.2	486	0.24%
2024/06/24	1	16.80	0	0.00	16.75	1	490	0.20%
2024/06/21	0	0.00	12	16.90	16.85	-12	499	-2.40%
2024/06/17	0	0.00	2	17.10	17.10	-2	544	-0.37%
2024/06/13	2	16.50	0	0.00	16.40	2	544	0.37%
2024/06/04	0	0.00	1	17.15	17.00	-1	883	-0.11%
2024/06/03	0	0.00	5	17.06	17.10	-5	978	-0.51%
2024/05/31	0	0.00	1	16.90	16.90	-1	990	-0.10%
2024/05/29	0	17.20	1	17.15	17.05	-1	999	-0.10%
2024/05/28	0	0.00	1	17.00	17.00	-1	997	-0.10%
2024/05/27	0	0.00	1	16.55	16.65	-1	992	-0.10%
2024/05/24	0	0.00	0	16.45	16.45	0	990	0.00%
2024/05/23	5	16.40	0	0.00	16.35	5	990	0.50%
2024/05/17	0	0.00	1	17.35	17.05	-1	989	-0.10%
2024/05/16	0	0.00	1	16.55	16.55	-1	967	-0.10%
2024/05/15	0.1	16.55	0	0.00	16.40	0.1	966	0.01%
2024/05/10	0	0.00	3	16.05	16.25	-3	963	-0.31%
2024/05/09	3	16.35	0	0.00	16.25	3	960	0.31%
2024/04/30	0	0.00	2	16.40	16.45	-2	962	-0.21%
2024/04/11	0	0.00	2	16.50	16.60	-2	873	-0.23%
2024/04/10	0	0.00	3	16.00	15.95	-3	835	-0.36%
2024/04/03	0	16.20	0	0.00	16.05	0	819	0.00%
2024/04/02	1	16.05	0	0.00	16.05	1	816	0.12%
2024/03/26	0.1	16.15	0	0.00	16.00	0.1	781	0.01%
2024/03/19	1	16.20	0	0.00	16.15	1	716	0.14%
2024/03/13	1	16.45	5	16.40	16.30	-4	685	-0.58%
2024/03/11	0.2	17.20	0	0.00	17.10	0.2	642	0.03%
2024/03/08	15	18.63	9	18.80	17.20	6	602	1.00%
2024/03/07	0.2	17.08	1.1	17.73	17.80	-0.9	341	-0.27%
2024/03/06	0.1	16.35	0	0.00	16.20	0.1	243	0.04%
2024/03/01	0.1	16.40	0	0.00	16.25	0.1	216	0.06%
2024/02/22	0	16.10	0	0.00	16.05	0	202	0.01%
2024/02/19	0	16.20	0	0.00	16.35	0	194	0.00%
2024/02/02	0	0.00	1	15.25	15.25	-1	160	-0.62%
2024/01/18	0	15.15	0	0.00	15.10	0	156	0.00%
2024/01/05	0	15.45	0	0.00	15.30	0	168	0.00%
2023/12/20	0	17.20	0	0.00	15.70	0	183	0.00%
2023/12/05	0.1	15.85	0	0.00	15.65	0.1	216	0.05%
2023/11/15	0	0.00	1	14.85	14.85	-1	226	-0.44%
2023/11/13	0	14.85	0	0.00	14.65	0	229	0.01%
2023/11/08	0	0.00	10	15.00	15.00	-10	243	-4.10%
2023/11/07	5	14.95	0	0.00	15.05	5	252	1.98%
2023/11/06	5	15.00	0	0.00	15.00	5	256	1.95%
2023/11/03	0.1	14.45	0	0.00	14.55	0.1	253	0.04%
2023/10/31	1	14.30	0	0.00	14.30	1	251	0.40%
2023/10/23	0	14.70	0	0.00	14.60	0	268	0.01%
2023/10/20	0.1	14.80	0	0.00	14.75	0.1	271	0.04%
2023/10/04	0.2	15.04	0	0.00	14.95	0.2	335	0.07%
2023/10/03	0	15.05	0	0.00	15.00	0	334	0.01%
2023/09/27	0.2	15.15	0	0.00	15.05	0.2	337	0.06%
2023/09/22	0	0.00	0.1	15.20	15.10	-0.1	345	-0.02%
2023/09/15	0.4	15.40	0	0.00	15.20	0.4	344	0.12%
2023/09/01	0	0.00	2	16.20	16.40	-2	327	-0.61%
2023/08/25	0.2	15.80	0	0.00	15.70	0.2	322	0.06%
2023/08/23	0.2	15.95	0	0.00	15.80	0.2	324	0.06%
2023/08/14	0.2	16.10	0	0.00	15.90	0.2	336	0.06%
2023/08/11	0.1	16.50	0	0.00	16.25	0.1	332	0.04%
2023/08/08	0.2	17.00	0	0.00	16.85	0.2	323	0.05%
2023/08/04	0	0.00	1	16.85	16.80	-1	336	-0.30%
2023/08/02	1	17.00	0	0.00	16.85	1	337	0.30%
2023/07/27	0	0.00	4	17.15	17.20	-4	333	-1.20%
2023/07/26	3	17.15	0	0.00	17.10	3	351	0.85%
2023/07/25	0.2	16.60	0	0.00	16.75	0.2	348	0.06%
2023/07/21	0	0.00	2	16.75	16.80	-2	351	-0.57%
2023/07/20	0	0.00	0.5	17.00	16.90	-0.5	357	-0.14%
2023/07/17	1	17.05	0	0.00	17.05	1	363	0.28%
2023/07/13	2	17.45	1	17.20	17.20	1	353	0.28%
2023/07/12	0	0.00	0.5	17.90	17.80	-0.5	342	-0.15%
2023/07/11	0	0.00	0.5	18.50	18.25	-0.5	332	-0.15%
2023/06/21	0	0.00	0.2	18.90	18.85	-0.2	368	-0.04%
2023/06/01	0	0.00	0.6	19.07	19.00	-0.6	454	-0.13%
2023/05/19	16	18.75	0	0.00	18.75	16	486	3.29%
2023/05/17	14	18.65	0	0.00	18.90	14	490	2.85%
2023/05/15	0.2	18.35	0	0.00	18.35	0.2	490	0.04%
2023/05/08	0	0.00	0.6	19.28	19.15	-0.6	488	-0.12%
2023/05/04	1	19.35	1	19.36	19.30	0	497	0.00%
2023/05/03	0	0.00	17	19.36	19.25	-17	499	-3.41%
2023/05/02	7	19.55	0	0.00	19.50	7	503	1.39%
2023/04/27	1	19.00	0	0.00	18.95	1	488	0.20%
2023/04/26	0	18.95	0	0.00	18.95	0	483	0.00%
2023/04/12	0	0.00	4	20.23	20.25	-4	481	-0.83%
2023/03/27	1	19.90	0	0.00	20.00	1	503	0.20%
2023/03/24	1	20.00	0	0.00	20.00	1	510	0.20%
2023/03/17	0	0.00	20	19.65	19.70	-20	587	-3.40%
2023/03/15	1	20.15	2	20.15	20.10	-1	575	-0.17%
2023/03/14	2	20.03	0	0.00	20.10	2	581	0.34%
2023/03/13	1	20.05	0	0.00	20.35	1	589	0.17%
2023/03/10	1	20.55	0	0.00	20.40	1	594	0.17%
2023/03/07	0	0.00	1	21.15	21.15	-1	701	-0.14%
2023/03/02	0	20.45	0	0.00	20.40	0	697	0.00%
2023/02/21	5	20.70	2	20.80	20.80	3	736	0.41%
2023/02/20	0	0.00	1	20.50	20.45	-1	729	-0.14%
2023/02/03	0	0.00	2	20.80	20.75	-2	1,116	-0.18%
2023/02/02	0	0.00	3	20.70	20.80	-3	1,120	-0.27%
2023/01/13	1	20.25	0	0.00	20.20	1	1,297	0.08%
2023/01/12	1	20.35	1	20.30	20.40	0	1,310	0.00%
2023/01/04	0	0.00	3	20.85	20.75	-3	1,481	-0.20%
2023/01/03	0	0.00	1	20.15	20.60	-1	1,491	-0.07%
2022/12/29	0	0.00	3	20.10	20.20	-3	1,551	-0.19%
2022/12/20	1	19.95	0	0.00	19.90	1	1,823	0.05%
2022/12/19	1	20.35	0	0.00	20.05	1	1,860	0.05%
2022/12/16	2	20.50	0	0.00	20.55	2	1,911	0.10%
2022/12/14	3	20.93	0	0.00	21.05	3	1,980	0.15%
2022/12/13	36	21.09	3	20.95	20.95	33	1,978	1.67%
2022/12/12	1	22.45	0	0.00	22.55	1	1,954	0.05%
2022/12/09	0	0.00	2	22.60	22.70	-2	2,017	-0.10%
2022/12/07	1	22.70	0	0.00	22.50	1	2,146	0.05%
2022/12/02	2	23.83	0	0.00	23.80	2	2,254	0.09%
2022/12/01	0	0.00	5	23.50	23.70	-5	2,261	-0.22%
2022/11/29	0	0.00	1	23.15	23.30	-1	2,251	-0.04%
2022/11/22	1	22.50	1	22.65	22.50	0	2,313	0.00%
2022/11/15	1	22.90	1	23.25	23.30	0	2,394	0.00%
2022/11/14	1	22.50	0	0.00	23.00	1	2,407	0.04%
2022/11/10	3	23.60	0	0.00	23.45	3	2,376	0.13%
2022/11/07	1	22.80	1	22.55	22.55	0	2,346	0.00%
2022/11/04	0	0.00	2	22.90	22.70	-2	2,377	-0.08%
2022/11/03	2	22.70	0	0.00	22.75	2	2,409	0.08%
2022/11/02	10	22.65	11.4	22.76	22.55	-1.4	2,446	-0.06%
2022/11/01	3	21.88	1	22.15	22.25	2	2,436	0.08%
2022/10/31	0	0.00	1	21.90	21.60	-1	2,429	-0.04%
2022/10/28	0.1	21.40	0	0.00	21.40	0.1	2,434	0.00%
2022/10/27	0	0.00	6	22.18	22.05	-6	2,433	-0.25%
2022/10/25	1	21.70	0	0.00	21.55	1	2,403	0.04%
2022/10/20	1	21.80	0	0.00	21.95	1	2,351	0.04%
2022/10/19	0	0.00	2	22.73	22.25	-2	2,349	-0.09%
2022/10/17	0	21.25	0	0.00	22.20	0	2,329	0.00%
2022/10/13	6.3	21.00	2	20.95	20.70	4.3	2,398	0.18%
2022/10/12	2	22.30	0	0.00	22.30	2	2,441	0.08%
2022/10/11	1.1	22.49	0	0.00	22.35	1.1	2,430	0.04%
2022/10/07	4	23.94	0	0.00	23.60	4	2,439	0.16%
2022/10/06	2	24.00	2.7	23.97	24.00	-0.7	2,532	-0.03%
2022/10/05	0	0.00	4	23.55	23.35	-4	2,553	-0.16%
2022/09/30	5.2	21.63	1	22.35	22.30	4.2	2,494	0.17%
2022/09/28	1.1	22.19	1	21.70	21.70	0.1	2,458	0.00%
2022/09/27	2	22.80	2	23.48	23.60	0	2,418	0.00%
2022/09/26	3.5	23.40	1	23.10	23.30	2.5	2,369	0.11%
2022/09/23	1	25.00	0	0.00	25.15	1	2,337	0.04%
2022/09/22	1	25.15	5	25.15	25.35	-4	2,283	-0.18%
2022/09/20	1	24.65	0	0.00	24.55	1	2,287	0.04%
2022/09/16	0	0.00	10	26.15	25.40	-10	2,323	-0.43%
2022/09/15	21	26.10	15	26.05	26.10	6	2,276	0.26%
2022/09/14	0	0.00	1	25.55	25.75	-1	2,203	-0.05%
2022/09/13	1	24.80	11	24.65	25.35	-10	2,153	-0.46%
2022/09/12	0	0.00	1	25.75	25.80	-1	2,076	-0.05%
2022/09/06	2	24.48	2	24.05	24.25	0	2,044	0.00%
2022/09/05	6	25.60	0	0.00	25.40	6	2,007	0.30%
2022/09/02	0	0.00	12	26.16	25.95	-12	1,971	-0.61%
2022/09/01	1	25.25	0	0.00	25.20	1	1,909	0.05%
2022/08/26	6	25.60	11	25.91	25.60	-5	1,849	-0.27%
2022/08/25	44	25.27	0	0.00	25.50	44	1,808	2.43%
2022/08/22	4.1	24.85	6	24.60	24.45	-2	1,766	-0.11%
2022/08/19	6	25.13	4	25.45	25.10	2	1,730	0.12%
2022/08/18	6	25.65	0	0.00	25.65	6	1,697	0.35%
2022/08/17	2	25.10	2	25.35	25.15	0	1,668	0.00%
2022/08/16	0	0.00	1	25.15	24.75	-1	1,631	-0.06%
2022/08/15	2	24.70	4	24.95	24.70	-2	1,615	-0.12%
2022/08/12	0	0.00	1	24.50	24.45	-1	1,582	-0.06%
2022/08/11	11	24.38	6	24.30	24.35	5	1,562	0.32%
2022/08/10	3	24.18	8	24.00	24.00	-5	1,513	-0.33%
2022/08/09	11	24.33	7	24.90	24.90	4	1,453	0.28%
2022/08/08	0	0.00	1	23.95	23.90	-1	1,389	-0.07%
2022/08/05	0	0.00	1	22.90	23.10	-1	1,351	-0.07%
2022/08/03	1	22.40	0.2	22.40	22.05	0.8	1,363	0.06%
2022/08/02	5	22.85	0	0.00	22.70	5	1,349	0.37%
2022/07/28	0	0.00	0	23.10	22.65	0	1,307	0.00%
2022/07/27	6	23.50	0.1	23.70	23.50	5.9	1,266	0.46%
2022/07/26	0	0.00	0.3	23.35	23.30	-0.3	1,258	-0.02%
2022/07/21	9	24.24	5	24.00	24.25	4	1,239	0.32%
2022/07/20	2	24.40	9	24.88	24.40	-7	1,203	-0.58%
2022/07/19	0	0.00	1	23.85	23.90	-1	1,107	-0.09%
2022/07/15	1	22.55	10.3	22.50	22.60	-9.3	1,024	-0.91%
2022/07/13	0	0.00	1	22.50	23.25	-1	886	-0.11%
2022/07/12	16	22.19	16	22.02	21.15	0	815	0.00%
2022/07/01	1	21.95	1	22.15	21.25	0	750	0.00%
2022/06/30	3	23.10	3	22.50	22.35	0	733	0.00%
2022/06/29	2	23.40	2	23.35	23.35	0	719	0.00%
2022/06/28	9	23.67	8	23.76	23.85	1	702	0.14%
2022/06/27	0	0.00	5	22.88	23.70	-5	624	-0.80%
2022/06/24	1	21.00	1	21.75	21.55	0	554	0.00%
2022/06/22	1	21.70	0	0.00	21.20	1	529	0.19%
2022/06/20	0	0.00	2	22.00	21.40	-2	518	-0.39%
2022/06/17	4	22.98	0	0.00	22.85	4	509	0.79%
2022/06/13	1	22.60	0	0.00	22.75	1	481	0.21%
2022/05/30	0	0.00	4	23.38	23.15	-4	518	-0.77%
2022/05/26	1	21.95	0	0.00	22.05	1	503	0.20%
2022/05/25	1	22.55	0	0.00	22.45	1	508	0.20%
2022/05/24	1	22.55	1	23.20	22.65	0	522	0.00%
2022/05/23	0	0.00	5	22.60	22.85	-5	518	-0.97%
2022/05/20	0.3	22.08	0	0.00	21.90	0.3	512	0.06%
2022/05/18	0.1	21.80	0	0.00	22.00	0.1	514	0.01%
2022/05/12	5	21.70	0	0.00	20.65	5	522	0.96%
2022/05/11	0	0.00	1	20.30	20.05	-1	494	-0.20%
2022/05/10	1	20.75	0	0.00	20.70	1	497	0.20%
2022/04/27	7	21.81	0	0.00	21.65	7	555	1.26%
2022/04/25	6	22.80	0	0.00	22.70	6	585	1.03%
2022/04/22	1.2	23.63	0	0.00	23.60	1.2	602	0.19%
2022/04/21	0.2	23.95	3	24.10	23.95	-2.9	626	-0.46%
2022/04/20	0	23.20	0	0.00	23.10	0	647	0.00%
2022/04/19	5	22.60	1	22.60	22.50	4	658	0.61%
2022/04/18	10	22.60	1	22.55	22.50	9	725	1.24%
2022/04/15	3	22.90	0	0.00	22.80	3	740	0.41%
2022/04/11	1	22.40	6	22.50	22.40	-5	780	-0.64%
2022/04/06	1	23.55	0	0.00	23.45	1	775	0.13%
2022/04/01	0	0.00	6	23.65	23.85	-6	779	-0.77%
2022/03/31	2	23.95	0	0.00	24.05	2	791	0.25%
2022/03/30	0	0.00	1	24.05	24.05	-1	805	-0.12%
2022/03/29	1	23.80	0	0.00	23.75	1	813	0.12%
2022/03/23	7	24.55	0	0.00	24.65	7	863	0.81%
2022/03/07	2	23.83	0	0.00	23.85	2	1,255	0.16%
2022/03/04	1	24.85	0	0.00	24.90	1	1,268	0.08%
2022/03/03	3	25.45	0	0.00	25.15	3	1,288	0.23%
2022/03/02	0	0.00	5	25.20	25.40	-5	1,302	-0.38%
2022/02/25	6	24.75	0	0.00	24.80	6	1,318	0.46%
2022/02/24	1	25.05	0	0.00	24.60	1	1,329	0.08%
2022/02/22	1	25.55	0	0.00	25.60	1	1,394	0.07%
2022/02/18	0	0.00	5	25.90	25.90	-5	1,578	-0.32%
2022/02/17	6	26.08	0	0.00	26.00	6	1,615	0.37%
2022/02/15	7	26.01	0	0.00	25.90	7	1,783	0.39%
2022/02/14	2	25.93	0	0.00	26.05	2	1,963	0.10%
2022/02/11	3	26.40	3	26.65	26.65	0	2,034	0.00%
2022/02/08	0	0.00	14	26.58	26.75	-14	2,129	-0.66%
2022/02/07	0	26.50	0	0.00	26.05	0	2,264	0.00%
2022/01/24	0	0.00	5	26.00	25.90	-5	2,299	-0.22%
2022/01/21	1	26.00	5	25.99	25.75	-4	2,291	-0.17%
2022/01/20	3	26.50	4	26.50	26.50	-1	2,277	-0.04%
2022/01/19	8	26.53	5	26.49	26.45	3	2,287	0.13%
2022/01/18	16	27.37	0	0.00	27.10	16	2,290	0.70%
2022/01/17	3	27.35	10	27.52	27.60	-7	2,271	-0.31%
2022/01/14	12	27.64	11	27.11	27.10	1	2,263	0.04%
2022/01/13	1	27.60	6.3	27.71	27.80	-5.3	2,248	-0.24%
2022/01/12	7	27.12	1	27.25	26.90	6	2,222	0.27%
2022/01/11	7	27.60	7	27.81	27.10	0	2,217	0.00%
2022/01/10	0	0.00	2	26.95	27.00	-2	2,164	-0.09%
2022/01/07	2	26.25	0	0.00	26.20	2	2,157	0.09%
2022/01/06	2	26.83	0	0.00	26.85	2	2,153	0.09%
2022/01/05	1	26.90	0	0.00	26.85	1	2,182	0.05%
2022/01/04	1	26.95	0	0.00	27.05	1	2,189	0.05%
2022/01/03	0	0.00	8	27.00	27.05	-8	2,190	-0.37%
2021/12/30	1	27.15	5	27.15	27.25	-4	2,200	-0.18%
2021/12/27	21	27.64	16	27.50	27.50	5	2,299	0.22%
2021/12/23	0	0.00	2	27.50	27.20	-2	2,345	-0.09%
2021/12/22	1	27.20	0	0.00	27.15	1	2,387	0.04%
2021/12/21	1	27.05	1	27.25	27.20	0	2,429	0.00%
2021/12/20	1	27.00	2	27.20	26.95	-1	2,525	-0.04%
2021/12/17	2	27.38	1	27.60	27.20	1	2,847	0.04%
2021/12/16	8	28.60	25	28.30	27.95	-17	2,845	-0.60%
2021/12/15	0	0.00	23	28.08	28.55	-23	2,849	-0.81%
2021/12/14	20	27.75	1	27.75	27.75	19	2,810	0.68%
2021/12/13	9	28.46	3	28.45	28.45	6	2,805	0.21%
2021/12/10	8	27.99	31	28.13	28.15	-23	2,782	-0.83%
2021/12/09	17	27.38	3	27.40	27.45	14	2,715	0.52%
2021/12/08	4	26.80	0	0.00	26.70	4	2,714	0.15%
2021/12/07	3	26.80	0	0.00	26.80	3	2,718	0.11%
2021/12/06	4	27.48	3	27.72	27.10	1	2,713	0.04%
2021/12/03	30	27.43	5	27.45	27.45	25	2,682	0.93%
2021/12/02	1	26.80	0	0.00	26.60	1	2,685	0.04%
2021/12/01	5	27.60	5	27.30	27.30	0	2,716	0.00%
2021/11/30	3	27.85	0	0.00	27.60	3	2,851	0.11%
2021/11/29	3	26.05	8	26.54	26.60	-5	2,945	-0.17%
2021/11/26	7	27.47	9	26.95	26.95	-2	2,943	-0.07%
2021/11/25	6	27.68	6	27.50	27.50	0	2,943	0.00%
2021/11/24	5	27.35	6	27.50	27.50	-1	2,958	-0.03%
2021/11/23	7	27.46	12	27.46	27.30	-5	2,958	-0.17%
2021/11/22	4	27.93	8	27.60	27.45	-4	2,954	-0.14%
2021/11/19	5	28.90	3	28.00	28.00	2	2,954	0.07%
2021/11/18	6	28.88	5	28.96	28.95	1	2,955	0.03%
2021/11/17	5	28.10	5	28.50	28.50	0	2,862	0.00%
2021/11/16	8	28.46	30	28.38	28.05	-22	2,828	-0.78%
2021/11/15	5	28.95	5	28.42	28.40	0	2,825	0.00%
2021/11/12	21	29.06	21	28.92	28.90	0	2,797	0.00%
2021/11/11	34	28.83	15	28.69	28.90	19	2,729	0.70%
2021/11/10	36	27.76	62	27.65	27.30	-26	2,594	-1.00%
2021/11/09	0	0.00	12	26.81	27.15	-12	2,566	-0.47%
2021/11/05	5	26.80	10	26.70	26.70	-5	2,623	-0.19%
2021/11/04	38	26.88	17	26.19	26.60	21	2,617	0.80%
2021/11/03	0	0.00	1.5	25.20	25.15	-1.5	2,558	-0.06%
2021/11/02	1	24.80	0	0.00	24.65	1	2,600	0.04%
2021/11/01	1	25.25	1	25.30	25.30	0	2,676	0.00%
2021/10/28	1	25.15	3	25.45	25.10	-2	2,838	-0.07%
2021/10/27	1	25.10	11	25.15	25.30	-10	3,085	-0.32%
2021/10/26	0	0.00	7	24.99	24.85	-7	3,609	-0.19%
2021/10/22	0.2	24.55	2	24.85	24.30	-1.8	4,261	-0.04%
2021/10/21	0	0.00	2	24.63	24.65	-2	4,677	-0.04%
2021/10/18	1.2	24.13	0	0.00	24.10	1.2	4,962	0.02%
2021/10/15	0	0.00	5	24.33	24.35	-5	4,993	-0.10%
2021/10/14	6	23.68	0	0.00	23.95	6	5,026	0.12%
2021/10/13	11.1	24.35	1	23.50	23.50	10.1	5,041	0.20%
2021/10/12	3	24.47	0	0.00	24.65	3	5,056	0.06%
2021/10/08	16.5	25.16	0	0.00	25.10	16.5	5,086	0.32%
2021/10/07	1	25.10	7	25.37	25.50	-6	5,155	-0.12%
2021/10/06	3	24.80	2	25.10	24.70	1	5,235	0.02%
2021/10/05	1	24.30	1	25.25	25.25	0	5,346	0.00%
2021/10/04	19	25.46	0	0.00	24.50	19	5,403	0.35%
2021/10/01	8	26.64	0	0.00	26.00	8	5,492	0.15%
2021/09/30	0	0.00	1	27.50	27.80	-1	5,794	-0.02%
2021/09/29	4	27.78	4	27.68	27.50	0	5,894	0.00%
2021/09/28	9	28.60	4	28.73	28.55	5	5,948	0.08%
2021/09/27	6	28.76	12	29.15	29.35	-6	6,062	-0.10%
2021/09/24	14	29.04	44	29.25	29.05	-30	6,338	-0.47%
2021/09/23	17	27.17	2	27.10	27.25	15	6,186	0.24%
2021/09/22	4	26.83	17	27.06	26.70	-13	6,446	-0.20%
2021/09/17	16	26.95	0	0.00	27.50	16	6,646	0.24%
2021/09/15	1	27.45	2	27.88	27.35	-1	6,789	-0.01%
2021/09/14	0	0.00	1	27.65	27.60	-1	6,779	-0.01%
2021/09/13	1	27.85	2	27.88	27.80	-1	6,780	-0.01%
2021/09/10	0	0.00	1	27.05	26.90	-1	6,794	-0.01%
2021/09/09	0	0.00	0.3	26.41	26.55	-0.3	6,810	0.00%
2021/09/08	2	25.78	0	0.00	25.60	2	6,822	0.03%
2021/09/07	1	26.45	2	26.45	26.35	-1	6,904	-0.01%
2021/09/06	3.1	27.38	7	27.08	26.60	-3.9	6,947	-0.06%
2021/09/03	8.2	28.65	0	0.00	28.30	8.2	6,955	0.12%
2021/09/02	20	28.11	24	28.16	29.00	-4	6,825	-0.06%
2021/09/01	0	0.00	2	27.70	27.30	-2	6,726	-0.03%
2021/08/30	1	27.30	1	27.35	27.15	0	6,746	0.00%
2021/08/26	5	26.60	0	0.00	26.65	5	6,921	0.07%
2021/08/25	0	0.00	3	26.87	27.00	-3	6,956	-0.04%
2021/08/24	0	0.00	3	26.87	26.90	-3	6,970	-0.04%
2021/08/20	6	24.33	4	24.15	24.50	2	7,053	0.03%
2021/08/19	7	24.67	21	25.07	24.30	-14	7,052	-0.20%
2021/08/18	3	24.15	1	25.00	25.65	2	7,045	0.03%
2021/08/17	0	0.00	3	24.40	24.20	-3	7,052	-0.04%
2021/08/16	5	25.65	1	25.45	25.10	4	7,061	0.06%
2021/08/13	6	27.03	2	26.90	26.65	4	7,062	0.06%
2021/08/12	2	27.70	0	0.00	27.70	2	7,041	0.03%
2021/08/11	9	27.98	4.2	28.19	27.90	4.8	7,059	0.07%
2021/08/10	0	0.00	8	28.99	28.90	-8	7,048	-0.11%
2021/08/09	11	29.06	1.5	29.86	28.80	9.5	7,067	0.14%
2021/08/06	1	28.70	5	29.12	28.85	-4	7,046	-0.06%
2021/08/05	21	29.88	12	29.28	29.00	9	7,105	0.13%
2021/08/04	12	30.53	23.4	30.19	30.00	-11.4	7,101	-0.16%
2021/08/03	3	30.45	1	30.20	29.70	2	7,102	0.03%
2021/08/02	18	30.86	249	30.48	30.10	-231	7,078	-3.26%	大賣/鉅額交易
2021/07/30	63	33.50	77	32.55	31.80	-14	6,887	-0.20%
2021/07/29	60	32.10	55	31.70	32.20	5	6,436	0.08%
2021/07/28	7	30.26	5	30.34	30.35	2	6,065	0.03%
2021/07/27	29	30.99	40	31.03	31.00	-11	5,974	-0.18%
2021/07/26	27	29.14	21	28.95	30.40	6	5,630	0.11%
2021/07/23	0	27.95	6	27.43	27.80	-6	5,594	-0.11%
2021/07/22	4	26.83	6	27.12	26.70	-2	5,747	-0.03%
2021/07/21	4	26.78	0	0.00	26.60	4	6,080	0.07%
2021/07/20	8	27.86	3	28.00	27.55	5	6,105	0.08%
2021/07/19	0	0.00	5	28.44	28.65	-5	6,102	-0.08%
2021/07/16	30	28.93	30	29.05	28.50	0	6,134	0.00%
2021/07/15	0	0.00	7	28.46	28.70	-7	6,115	-0.11%
2021/07/14	5	27.81	11	27.98	28.05	-6	6,109	-0.10%
2021/07/13	13	28.22	2	28.85	28.05	11	6,119	0.18%
2021/07/12	8	28.78	12	29.55	28.90	-4	6,101	-0.07%
2021/07/09	7	30.24	2	30.05	29.85	5	6,035	0.08%
2021/07/08	8	30.78	2	31.00	30.40	6	6,033	0.10%
2021/07/07	80.4	30.81	45	30.95	30.50	35.4	5,982	0.59%
2021/07/06	61	29.82	28	29.73	29.90	33	5,857	0.56%
2021/07/05	16	29.69	9	29.55	29.30	7	6,148	0.11%
2021/07/02	47.1	29.93	14	29.63	29.55	33.1	6,175	0.54%
2021/07/01	84	29.78	41	29.58	29.85	43	6,254	0.69%
2021/06/30	37	28.39	3	28.63	28.80	34	6,047	0.56%
2021/06/29	102.1	28.61	0	0.00	27.20	102.1	6,318	1.62%	大買/鉅額交易
2021/06/28	27	27.52	19	27.93	28.30	8	6,628	0.12%
2021/06/25	8	26.10	5	25.88	25.75	3	6,822	0.04%
2021/06/24	0	0.00	14	25.95	26.25	-14	7,012	-0.20%
2021/06/23	2	24.75	2	25.10	24.70	0	7,335	0.00%
2021/06/22	2	24.65	0	0.00	24.70	2	7,768	0.03%
2021/06/21	7	24.47	0	0.00	24.40	7	8,317	0.08%
2021/06/15	12	25.23	13	26.42	26.45	-1	8,320	-0.01%
2021/06/11	2	25.10	17	25.94	25.05	-15	8,272	-0.18%
2021/06/08	9	25.22	2	25.13	25.15	7	8,330	0.08%
2021/06/03	3	26.92	1	26.05	26.75	2	8,651	0.02%
2021/06/02	2	25.88	2	25.85	25.75	0	8,529	0.00%
2021/06/01	1	25.90	1	26.20	26.40	0	8,514	0.00%
2021/05/31	1	26.45	0	0.00	25.85	1	8,491	0.01%
2021/05/28	0	0.00	1	25.55	25.55	-1	8,410	-0.01%
2021/05/26	1	25.15	0	0.00	25.10	1	8,344	0.01%
2021/05/25	0	0.00	2	24.50	24.65	-2	8,444	-0.02%
2021/05/24	0	0.00	1	24.40	24.35	-1	8,430	-0.01%
2021/05/21	3	24.28	21	23.56	23.75	-18	8,451	-0.21%
2021/05/18	6	22.97	3	23.00	23.15	3	8,457	0.04%
2021/05/17	12	21.16	6	21.11	21.05	6	8,409	0.07%
2021/05/14	11	24.35	2	24.30	23.35	9	8,352	0.11%
2021/05/13	2	23.60	2	23.50	23.70	0	8,308	0.00%
2021/05/12	2	23.00	2	23.58	22.95	0	8,194	0.00%
2021/05/11	2	25.15	3	26.12	25.50	-1	8,109	-0.01%
2021/05/10	7	27.73	2	27.95	27.90	5	8,023	0.06%
2021/05/07	17	28.47	21	28.57	28.55	-4	7,963	-0.05%
2021/05/06	3	29.03	0	0.00	27.65	3	7,903	0.04%
2021/05/05	0	0.00	6	29.60	28.60	-6	7,833	-0.08%
2021/05/04	9	27.33	6	26.87	27.05	3	7,741	0.04%
2021/05/03	5	29.35	3	29.53	29.30	2	7,636	0.03%
2021/04/29	29	30.23	4	30.03	30.75	25	7,562	0.33%
2021/04/28	29	29.38	2	29.48	29.30	27	7,377	0.37%
2021/04/27	26.1	34.01	16	32.03	31.55	10.1	7,199	0.14%
2021/04/26	2	31.73	2	32.45	32.70	0	6,846	0.00%
2021/04/23	0	0.00	3.3	29.22	29.75	-3.3	6,801	-0.05%
2021/04/22	2	28.50	3	30.73	28.50	-1	6,805	-0.01%
2021/04/21	0	0.00	1	31.10	31.10	-1	6,755	-0.01%
2021/04/19	1	34.00	2.1	33.23	32.50	-1.1	6,724	-0.02%
2021/04/16	0	0.00	1	32.00	32.00	-1	6,663	-0.02%
2021/04/15	2	29.70	5	30.30	30.50	-3	6,628	-0.05%
2021/04/14	6	27.08	7	27.44	28.60	-1	6,632	-0.02%
2021/04/13	0	0.00	6.2	29.21	29.10	-6.2	6,592	-0.09%
2021/04/12	16.1	28.89	8.5	28.80	28.00	7.6	6,507	0.12%
2021/04/09	45	29.78	43	29.77	31.00	2	6,301	0.03%
2021/04/08	4	29.00	2	29.50	29.50	2	5,901	0.03%
2021/04/07	22	26.26	39	26.34	26.85	-17	5,822	-0.29%
2021/04/06	8	23.92	0	0.00	24.45	8	5,596	0.14%
2021/04/01	43	22.03	18	21.84	22.25	25	5,446	0.46%
2021/03/31	45	19.97	98	19.96	20.25	-53	5,007	-1.06%
2021/03/30	55.4	19.14	13	18.78	19.55	42.4	4,458	0.95%
2021/03/29	36.4	17.94	27	18.07	17.80	9.4	4,024	0.23%
2021/03/26	16	16.99	30	17.23	17.30	-14	3,792	-0.37%
2021/03/25	20	16.18	15	16.37	16.50	5	3,391	0.15%
2021/03/24	37	16.00	27	16.14	16.75	10	2,956	0.34%
2021/03/23	2	15.40	7	14.99	15.25	-5	2,400	-0.21%
2021/03/22	0	0.00	5	14.70	14.65	-5	2,273	-0.22%
2021/03/18	6	14.50	5	14.55	14.55	1	2,401	0.04%
2021/03/16	1	14.50	0	0.00	14.30	1	2,424	0.04%
2021/03/12	0	0.00	10	15.05	15.00	-10	2,361	-0.42%
2021/03/11	32	15.06	18	15.10	15.15	14	2,360	0.59%
2021/03/09	58	14.84	58	14.94	14.95	0	2,154	0.00%
2021/03/02	0	0.00	1	14.25	14.20	-1	2,220	-0.05%
2021/02/25	8	14.59	3	14.42	14.25	5	2,295	0.22%
2021/02/23	0	0.00	4	14.13	14.10	-4	2,186	-0.18%
2021/02/22	4	14.48	0	0.00	14.25	4	2,161	0.19%
2021/02/04	2	12.80	2	13.00	12.90	0	2,388	0.00%
2021/02/02	0	0.00	0.2	12.60	12.75	-0.2	2,712	-0.01%
2021/01/27	0	0.00	0.1	13.20	12.85	-0.1	4,600	0.00%
2021/01/14	0	0.00	4	14.00	13.95	-4	6,151	-0.07%
2021/01/13	2	14.05	1	14.15	14.05	1	6,374	0.02%
2021/01/07	0	0.00	3	14.65	14.60	-3	6,405	-0.05%
2021/01/04	0	0.00	11	14.16	14.15	-11	6,397	-0.17%
2020/12/28	1	13.85	0	0.00	13.85	1	6,350	0.02%
2020/12/24	14	14.27	0	0.00	14.05	14	6,337	0.22%
2020/12/23	0	0.00	1	14.00	14.00	-1	6,313	-0.02%
2020/12/22	0	0.00	6	14.24	14.00	-6	6,369	-0.09%
2020/12/16	0	0.00	1	14.35	14.50	-1	6,703	-0.01%
2020/12/15	71	14.74	76	14.49	14.40	-5	7,117	-0.07%
2020/12/09	0	0.00	1	14.10	14.00	-1	7,495	-0.01%
2020/12/08	1	14.05	0	0.00	14.05	1	7,604	0.01%
2020/12/07	0	0.00	2	13.95	13.80	-2	7,638	-0.03%
2020/12/04	5	14.49	0	14.10	14.20	5	7,695	0.06%
2020/12/03	1	14.15	0	0.00	14.15	1	7,904	0.01%
2020/12/02	1	14.50	3	14.35	14.35	-2	7,899	-0.03%
2020/11/30	2	15.10	7	15.18	15.15	-5	7,773	-0.06%
2020/11/27	0	0.00	5	14.97	14.95	-5	7,739	-0.06%
2020/11/25	1	14.90	13	14.80	14.75	-12	7,755	-0.15%
2020/11/24	0	0.00	1	14.65	14.95	-1	7,703	-0.01%
2020/11/20	5	14.55	0	0.00	14.60	5	7,735	0.06%
2020/11/18	0	0.00	8	14.80	14.75	-8	7,784	-0.10%
2020/11/16	6	14.38	0	0.00	14.30	6	7,672	0.08%
2020/11/13	6	14.38	2	14.45	14.35	4	7,645	0.05%
2020/11/12	4	14.44	42	14.74	14.40	-38	7,630	-0.50%
2020/11/10	17	15.15	88	15.01	14.85	-71	7,428	-0.96%
2020/11/09	74	15.93	39	15.79	15.80	35	7,229	0.48%
2020/11/06	53	15.62	111	15.86	15.70	-58	7,029	-0.83%	大賣/
2020/11/05	170	16.12	56	15.96	15.65	114	6,789	1.68%	大買/鉅額交易
2020/11/04	25	15.13	105	15.02	15.05	-80	5,918	-1.35%	大賣/
2020/11/03	123	14.97	26	14.99	15.00	97	5,408	1.79%	大買/
2020/11/02	8	13.07	6	13.62	13.65	2	5,012	0.04%
2020/10/30	31	13.30	30	13.43	13.00	1	4,919	0.02%
2020/10/29	16	12.80	26	12.85	13.05	-10	4,654	-0.21%
2020/10/28	42	13.13	43	13.21	13.25	-1	4,634	-0.02%
2020/10/27	14	12.93	1	12.60	12.90	13	4,410	0.29%
2020/10/26	10	12.40	10	12.25	12.55	0	4,268	0.00%
2020/10/22	4	12.84	4	13.00	12.45	0	4,241	0.00%
2020/10/21	24	12.78	23	12.83	12.80	1	4,126	0.02%
2020/10/19	4	11.94	1	11.80	11.80	3	4,078	0.07%
2020/10/16	1	11.90	1	11.70	11.80	0	4,098	0.00%
2020/10/15	1	12.10	0	0.00	11.95	1	4,113	0.02%
2020/10/14	0	0.00	1	11.95	12.05	-1	4,144	-0.02%
2020/10/13	3	12.15	0	0.00	11.90	3	4,324	0.07%
2020/09/30	1	11.45	0	0.00	11.45	1	4,906	0.02%
2020/09/25	1	11.10	1	11.10	11.10	0	4,877	0.00%
2020/09/24	0	0.00	1	11.30	11.30	-1	4,819	-0.02%
2020/09/23	5	11.98	13	12.20	12.10	-8	4,745	-0.17%
2020/09/22	9	12.08	1	12.00	12.00	8	4,606	0.17%
2020/09/21	10	12.44	15	12.68	12.40	-5	4,535	-0.11%
2020/09/18	11	12.80	0	0.00	12.55	11	4,416	0.25%
2020/09/17	6	12.70	7	12.66	12.65	-1	3,984	-0.03%
2020/09/16	4	11.71	11	11.75	11.85	-7	3,638	-0.19%
2020/09/15	1	11.35	0	0.00	11.40	1	3,504	0.03%
2020/09/14	0	0.00	1	11.55	11.50	-1	3,490	-0.03%
2020/09/11	2	11.65	18	11.72	11.45	-16	3,461	-0.46%
2020/09/10	22	11.51	5	11.57	11.45	17	3,352	0.51%
2020/09/09	1	11.75	1	11.85	11.90	0	3,313	0.00%
2020/09/08	4	12.00	9	12.02	12.20	-5	3,240	-0.15%
2020/09/03	5	11.20	0	0.00	11.10	5	3,028	0.17%
2020/09/02	1	11.20	2	11.30	11.30	-1	3,017	-0.03%
2020/08/26	3	11.22	1	11.05	11.05	2	2,921	0.07%
2020/08/24	0	0.00	3	11.00	11.05	-3	2,804	-0.11%
2020/08/18	5	11.00	0	0.00	10.85	5	2,640	0.19%
2020/08/17	0	0.00	2	10.60	10.75	-2	2,600	-0.08%
2020/08/14	0	0.00	5	10.45	10.50	-5	2,571	-0.19%
2020/08/13	0	0.00	3	10.30	10.30	-3	2,558	-0.12%
2020/08/11	5	10.65	0	0.00	10.40	5	2,532	0.20%
2020/08/04	2	10.75	4	10.90	10.50	-2	2,400	-0.08%
2020/08/03	3	10.57	0	0.00	10.45	3	2,275	0.13%
2020/07/31	0	0.00	2	10.30	10.20	-2	2,190	-0.09%
2020/07/30	1	9.53	2	9.53	9.51	-1	2,126	-0.05%
2020/07/28	8	9.56	1	9.61	9.31	7	2,102	0.33%
2020/07/27	1	10.05	1	10.15	9.98	0	2,051	0.00%
2020/07/24	4	10.73	2	10.80	10.30	2	2,014	0.10%
2020/07/23	5	11.04	8	11.05	11.00	-3	1,936	-0.15%
2020/07/22	0	0.00	2	10.30	10.45	-2	1,763	-0.11%
2020/07/20	4	10.41	1	10.30	10.30	3	1,680	0.18%
2020/07/17	10	11.50	1	11.90	10.90	9	1,612	0.56%
2020/07/16	56	11.89	52	12.09	12.10	4	1,402	0.29%
2020/07/13	0	0.00	1	9.49	10.25	-1	765	-0.13%
2020/07/10	1	9.38	0	0.00	9.35	1	685	0.15%
2020/07/09	0.1	9.53	1	9.49	9.45	-0.9	679	-0.14%
2020/07/07	1	9.46	1	9.58	9.45	0	654	0.00%
2020/06/23	5	9.80	5	9.69	9.45	0	580	0.00%
2020/06/22	7	9.68	7	9.63	9.65	0	566	0.00%
2020/06/10	0	0.00	1	9.03	8.99	-1	370	-0.27%
2020/06/08	10	9.03	10	9.48	9.04	0	361	0.00%
2020/05/04	1	7.27	2	7.34	7.40	-1	210	-0.48%
2020/04/30	1	7.36	1	7.44	7.42	0	210	0.00%
2020/04/29	1	7.28	0	0.00	7.32	1	209	0.48%
2020/04/22	1	6.95	2	7.10	7.12	-1	201	-0.50%
2020/04/21	0	0.00	2	7.06	7.05	-2	198	-1.01%
2020/04/17	1	7.08	1	7.13	7.04	0	197	0.00%
2020/04/16	1	7.00	0	0.00	7.00	1	192	0.52%
2020/03/13	0	0.00	4	8.07	7.87	-4	151	-2.64%
2020/03/12	0	0.00	1	8.23	8.14	-1	144	-0.69%
2020/02/06	3	8.99	0	0.00	8.95	3	114	2.61%
2019/10/21	1	9.18	0	0.00	9.20	1	404	0.25%
2019/10/14	1	9.19	0	0.00	9.19	1	414	0.24%
2019/10/08	0.5	9.22	0	0.00	9.18	0.5	414	0.12%
2019/10/04	0.5	9.25	0	0.00	9.17	0.5	417	0.12%
2019/08/28	0	0.00	1	9.64	9.57	-1	406	-0.25%
2019/08/12	5	9.77	0	0.00	9.62	5	406	1.23%
2019/07/25	5	9.70	0	0.00	9.66	5	305	1.64%
2019/07/24	5	9.72	0	0.00	9.74	5	319	1.56%
2019/07/23	1	9.65	1	9.68	9.68	0	304	0.00%
2019/06/21	0	0.00	1	9.63	9.66	-1	202	-0.49%
2019/05/14	1	9.95	0	0.00	9.82	1	353	0.28%
2019/03/29	0	0.00	1	10.25	10.25	-1	335	-0.30%
2019/03/15	1	10.40	0	0.00	10.30	1	301	0.33%
2019/01/24	0	0.00	0.7	9.83	9.92	-0.7	410	-0.16%
2018/12/28	0	0.00	4	9.91	9.90	-4	382	-1.05%
2018/12/07	0	0.00	0.6	9.85	9.85	-0.6	385	-0.15%
2018/11/20	2	9.80	0	0.00	9.79	2	410	0.49%
2018/11/19	2	10.00	0	0.00	9.94	2	408	0.49%
2018/08/14	0	0.00	2.6	10.32	10.40	-2.6	295	-0.86%
2018/06/11	0	0.00	4	10.16	10.15	-4	356	-1.12%
2018/06/08	0	0.00	1	10.25	10.25	-1	354	-0.28%
2018/06/07	2	10.25	4	10.25	10.30	-2	358	-0.56%
2018/06/06	6	10.23	0	0.00	10.20	6	354	1.69%
2018/05/23	0	0.00	2	10.20	10.20	-2	347	-0.58%
2018/05/18	9	10.26	7	10.25	10.25	2	347	0.58%
2018/04/18	0	0.00	2	10.55	10.55	-2	420	-0.48%
2018/03/29	2	10.60	0	0.00	10.80	2	504	0.40%