盛達 (3027)-元大-大同券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
49.00
漲跌
▲1.60
漲幅
+3.38%
成交量
6,654張
產業
上市通信網路類股
212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

盛達 (3027)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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	27	48.47	51	49.37	47.40	-24	3,578	-0.67%
2024/04/19	45	48.10	41	49.02	47.35	4	3,391	0.12%
2024/04/18	41	48.01	6	48.28	47.35	35	3,078	1.14%
2024/04/17	87	48.30	71	49.12	48.55	16	2,948	0.54%
2024/04/16	54	46.51	121	46.52	46.25	-67	2,505	-2.67%	大賣/
2024/04/15	18	44.94	18	45.86	46.55	0	2,182	0.00%
2024/04/12	1	44.55	23	44.55	44.65	-22	2,050	-1.07%
2024/04/11	1	42.35	0	0.00	41.70	1	1,986	0.05%
2024/04/10	4	43.05	3	42.95	42.80	1	1,961	0.05%
2024/04/09	0	0.00	1	42.70	42.80	-1	1,957	-0.05%
2024/04/08	2	43.00	3	42.62	42.85	-1	1,961	-0.05%
2024/04/03	1	44.85	0	0.00	44.55	1	1,924	0.05%
2024/04/02	2	45.30	1	45.95	44.90	1	1,924	0.05%
2024/04/01	3	44.90	3	44.45	43.45	0	1,873	0.00%
2024/03/29	1	45.00	0	0.00	44.55	1	1,874	0.05%
2024/03/28	24	46.77	17	46.80	45.60	7	1,856	0.38%
2024/03/27	30	47.10	57	47.49	46.40	-27	1,809	-1.49%
2024/03/26	18.1	45.35	7	45.82	44.70	11.1	1,677	0.66%
2024/03/25	34	44.98	27	45.86	45.70	7	1,650	0.42%
2024/03/22	28	44.12	10	44.58	44.75	18	1,615	1.11%
2024/03/21	3	42.77	12	43.39	42.70	-9	1,584	-0.57%
2024/03/20	1	42.15	0	0.00	42.10	1	1,579	0.06%
2024/03/15	2	42.05	2	42.50	42.55	0	1,647	0.00%
2024/03/13	3	43.60	11	43.92	43.00	-8	1,642	-0.49%
2024/03/12	0	0.00	10	44.31	43.95	-10	1,625	-0.62%
2024/03/11	0	0.00	2	44.35	44.00	-2	1,625	-0.12%
2024/03/07	24	46.06	0	0.00	44.75	24	1,621	1.48%
2024/03/06	1	46.40	22	46.64	46.40	-21	1,613	-1.30%
2024/03/05	3.1	46.77	1	48.00	46.35	2.1	1,598	0.13%
2024/03/01	3	46.48	3	47.17	46.45	0	1,467	0.00%
2024/02/29	4	47.15	9	47.37	47.05	-5	1,441	-0.35%
2024/02/27	2	46.05	5	46.79	46.55	-3	1,369	-0.22%
2024/02/26	15	46.13	3	46.53	45.60	12	1,302	0.92%
2024/02/23	12	45.90	2	45.85	45.30	10	1,187	0.84%
2024/02/22	1	45.40	14	45.20	45.10	-13	1,159	-1.12%
2024/02/21	4.1	45.48	8	45.58	45.85	-4	1,125	-0.35%
2024/02/20	0	0.00	3	43.27	43.55	-3	1,029	-0.29%
2024/02/19	2	42.95	0	0.00	42.90	2	1,004	0.20%
2024/02/16	1	42.60	12	42.23	42.85	-11	991	-1.11%
2024/02/15	2	41.40	10	41.35	41.40	-8	969	-0.82%
2024/02/05	2	39.15	0	0.00	39.10	2	974	0.21%
2024/01/29	0	0.00	1	38.50	38.75	-1	971	-0.10%
2024/01/26	1	38.60	0	0.00	38.25	1	972	0.10%
2024/01/25	0	0.00	3	38.95	38.60	-3	973	-0.31%
2024/01/24	2	39.35	1	39.70	39.25	1	964	0.10%
2024/01/23	5	39.45	1	39.60	39.50	4	975	0.41%
2024/01/19	1	39.25	0	0.00	38.90	1	978	0.10%
2024/01/17	17	40.14	1	40.95	39.20	16	978	1.63%
2024/01/16	2	41.25	5	41.48	40.65	-3	966	-0.31%
2024/01/15	4	40.84	17	40.42	41.75	-13	951	-1.37%
2024/01/12	0	0.00	1	39.35	39.20	-1	917	-0.11%
2024/01/10	2	40.20	2	40.05	40.05	0	943	0.00%
2024/01/08	0	0.00	5	41.70	41.85	-5	945	-0.53%
2024/01/04	6	41.23	0	0.00	41.25	6	948	0.63%
2023/12/29	1	42.95	1	42.00	42.75	0	946	0.00%
2023/12/28	0	0.00	7	41.31	42.55	-7	941	-0.74%
2023/12/27	0	0.00	4	41.75	41.50	-4	914	-0.44%
2023/12/26	1	43.00	1	42.15	42.15	0	914	0.00%
2023/12/25	0	0.00	10	41.65	41.70	-10	888	-1.13%
2023/12/20	10	40.70	0	0.00	40.60	10	921	1.09%
2023/12/18	10	40.70	1	40.90	40.70	9	942	0.95%
2023/12/14	1	41.90	0	0.00	41.85	1	946	0.11%
2023/12/13	1	42.40	0	0.00	42.20	1	942	0.11%
2023/12/08	1	42.55	0	0.00	42.35	1	935	0.11%
2023/12/07	2	43.58	3	43.38	42.40	-1	945	-0.11%
2023/12/06	2	42.40	0	0.00	41.95	2	932	0.21%
2023/12/05	10	40.53	0	0.00	42.95	10	911	1.10%
2023/12/04	10	41.35	1	41.05	41.05	9	870	1.03%
2023/12/01	1	42.80	1	42.10	41.40	0	872	0.00%
2023/11/30	0	0.00	1	40.85	41.60	-1	860	-0.12%
2023/11/28	2	40.00	0	0.00	40.10	2	842	0.24%
2023/11/27	2	40.35	0	0.00	39.80	2	845	0.24%
2023/11/22	0	0.00	1	40.00	39.95	-1	877	-0.11%
2023/11/21	10	39.98	1	40.00	39.90	9	887	1.01%
2023/11/17	7	39.88	0	0.00	39.70	7	921	0.76%
2023/11/16	3	39.55	0	0.00	39.80	3	936	0.32%
2023/11/14	2	39.00	2	39.23	39.55	0	944	0.00%
2023/11/13	5	39.23	0	0.00	39.30	5	952	0.52%
2023/11/10	0	0.00	5	36.55	36.50	-5	925	-0.54%
2023/10/18	0	0.00	0	37.70	37.10	0	1,666	0.00%
2023/09/28	0	42.45	0	0.00	42.25	0	2,571	0.00%
2023/09/26	0	0.00	1	42.20	42.10	-1	2,867	-0.03%
2023/09/25	3	42.12	0	0.00	42.00	3	3,034	0.10%
2023/09/22	0	0.00	1	40.30	40.30	-1	3,118	-0.03%
2023/09/21	1	40.05	5	40.22	40.10	-4	3,291	-0.12%
2023/09/15	0	0.00	1	42.80	42.15	-1	3,977	-0.03%
2023/09/14	1	42.80	0.1	43.00	42.65	0.9	4,076	0.02%
2023/09/12	0	0.00	3	41.05	40.90	-3	4,321	-0.07%
2023/09/04	0	0.00	3	41.30	41.05	-3	5,927	-0.05%
2023/08/28	1	40.80	0	0.00	40.90	1	6,622	0.02%
2023/08/25	0	0.00	1	42.90	42.55	-1	6,607	-0.02%
2023/08/23	2	43.15	0	0.00	42.80	2	6,624	0.03%
2023/08/18	6.1	46.30	0	0.00	45.35	6.1	6,671	0.09%
2023/08/17	2.1	45.65	0	0.00	45.85	2.1	6,677	0.03%
2023/08/15	1	42.55	0	0.00	43.40	1	6,719	0.01%
2023/08/14	3	43.22	0	0.00	42.10	3	6,740	0.04%
2023/08/11	3.1	44.84	0	0.00	43.80	3.1	6,731	0.05%
2023/08/10	23	45.98	0	0.00	45.25	23	6,726	0.34%
2023/08/08	4.1	47.66	3	47.20	47.15	1.1	6,750	0.02%
2023/08/07	3.2	50.41	3	50.67	51.50	0.2	6,697	0.00%
2023/08/04	1	48.80	6	49.82	50.30	-5	6,660	-0.08%
2023/08/02	5	48.43	1	47.60	46.25	4	6,868	0.06%
2023/08/01	1	48.55	0	0.00	49.05	1	6,836	0.01%
2023/07/31	0	0.00	1	48.90	47.70	-1	6,823	-0.01%
2023/07/25	1	46.20	1	46.35	46.35	0	6,893	0.00%
2023/07/24	0.2	46.90	0	0.00	46.10	0.2	6,906	0.00%
2023/07/21	1	48.35	0	0.00	48.95	1	6,910	0.01%
2023/07/20	1	48.90	0	0.00	48.45	1	6,972	0.01%
2023/07/19	0.1	49.01	0	0.00	48.50	0.1	6,991	0.00%
2023/07/18	3	50.62	3	49.70	49.10	0	7,064	0.00%
2023/07/17	9	51.24	11	51.16	52.50	-2	7,043	-0.03%
2023/07/14	2	48.65	2	49.00	48.65	0	6,975	0.00%
2023/07/13	0	0.00	1	49.05	48.30	-1	7,039	-0.01%
2023/07/12	0.1	49.40	5	49.20	48.30	-4.9	7,101	-0.07%
2023/07/11	4.2	49.72	4	50.20	49.60	0.2	7,190	0.00%
2023/07/10	2.1	50.30	1	50.50	50.10	1.1	7,562	0.01%
2023/07/06	7.7	54.72	0	0.00	53.90	7.7	7,947	0.10%
2023/07/05	12	56.42	17	57.02	56.20	-5	7,914	-0.06%
2023/07/03	8	54.53	4	55.15	55.30	4	7,827	0.05%
2023/06/30	5	54.50	0	0.00	54.80	5	7,702	0.06%
2023/06/29	0.1	51.80	8	52.91	54.00	-7.9	7,626	-0.10%
2023/06/28	6	52.22	0	0.00	51.20	6	7,506	0.08%
2023/06/27	1	50.40	2	51.30	50.80	-1	7,528	-0.01%
2023/06/26	3	52.93	2	52.55	52.10	1	7,474	0.01%
2023/06/21	6	53.78	8	53.60	53.10	-2	7,485	-0.03%
2023/06/20	3	52.00	3	51.40	52.10	0	7,217	0.00%
2023/06/19	1	52.20	3	51.70	51.60	-2	7,325	-0.03%
2023/06/16	4	51.70	4.1	52.43	50.30	-0.1	7,552	0.00%
2023/06/15	21	51.77	7	51.50	51.10	14	7,942	0.18%
2023/06/14	4	52.30	1.2	51.03	51.10	2.8	8,305	0.03%
2023/06/13	1.2	51.83	19	51.25	51.70	-17.8	8,705	-0.20%
2023/06/12	37	50.82	21.1	51.05	50.00	15.9	8,992	0.18%
2023/06/09	23	50.11	50	50.04	50.30	-27	8,648	-0.31%
2023/06/08	19.2	47.77	12	48.18	47.00	7.2	8,358	0.09%
2023/06/07	23	47.49	204	47.28	47.35	-181	8,240	-2.20%	大賣/鉅額交易
2023/06/06	187	46.50	13	46.50	46.50	174	7,867	2.21%	大買/鉅額交易
2023/06/05	0	0.00	1	42.20	42.30	-1	7,948	-0.01%
2023/06/02	5	42.01	3	41.92	41.80	2	8,028	0.02%
2023/06/01	4	40.80	0	0.00	40.80	4	8,148	0.05%
2023/05/30	3	39.95	0	0.00	39.85	3	8,707	0.03%
2023/05/29	3	40.10	10	40.15	40.20	-7	8,825	-0.08%
2023/05/26	0	0.00	3	39.85	39.55	-3	9,011	-0.03%
2023/05/25	0	0.00	2	40.95	40.90	-2	9,190	-0.02%
2023/05/24	0	0.00	1	41.90	41.90	-1	9,661	-0.01%
2023/05/23	1	42.30	2	42.00	42.40	-1	10,193	-0.01%
2023/05/22	3	41.90	1	41.65	42.20	2	10,526	0.02%
2023/05/19	0	0.00	18	41.53	40.60	-18	10,681	-0.17%
2023/05/18	5	41.71	4	41.44	41.30	1	10,949	0.01%
2023/05/15	5	41.20	5	41.10	41.20	0	11,383	0.00%
2023/05/12	6	41.89	0	0.00	42.20	6	11,554	0.05%
2023/05/11	5	41.85	1	43.00	41.70	4	11,677	0.03%
2023/05/10	5	43.81	4	43.61	43.55	1	11,757	0.01%
2023/05/09	22	46.17	11	47.07	44.90	11	11,756	0.09%
2023/05/08	2	44.45	0	0.00	44.35	2	11,527	0.02%
2023/05/05	1	43.70	0	0.00	43.70	1	11,622	0.01%
2023/05/04	1	44.20	4	44.15	44.30	-3	11,743	-0.03%
2023/05/03	0	0.00	1	43.90	43.50	-1	11,950	-0.01%
2023/05/02	5	44.51	20	43.74	44.45	-15	12,344	-0.12%
2023/04/28	6	42.47	1	42.45	42.50	5	12,607	0.04%
2023/04/26	3	41.30	10	41.15	41.60	-7	12,781	-0.05%
2023/04/24	5	44.37	1	44.10	44.55	4	12,831	0.03%
2023/04/21	1	46.20	1	44.00	43.60	0	12,990	0.00%
2023/04/20	0	0.00	1	47.40	46.15	-1	13,054	-0.01%
2023/04/18	5	48.70	0	0.00	48.10	5	13,164	0.04%
2023/04/17	4	48.41	7	48.46	48.00	-3	13,312	-0.02%
2023/04/14	32	48.73	27	49.24	48.10	5	13,750	0.04%
2023/04/13	18	49.41	15	49.83	49.00	3	13,755	0.02%
2023/04/12	23	49.21	25	49.77	50.60	-2	13,382	-0.01%
2023/04/11	12	46.87	4	46.88	46.75	8	12,957	0.06%
2023/04/10	2	47.40	3	47.58	47.65	-1	12,977	-0.01%
2023/04/07	7	47.73	2	47.70	47.20	5	13,058	0.04%
2023/04/06	5	46.63	2	46.33	46.25	3	13,022	0.02%
2023/03/31	1	46.40	0	0.00	46.00	1	13,146	0.01%
2023/03/30	2	45.90	0	0.00	45.85	2	13,225	0.02%
2023/03/29	18	46.29	18	45.56	45.35	0	13,310	0.00%
2023/03/28	1	45.70	3	45.75	46.15	-2	13,502	-0.01%
2023/03/27	0.5	46.35	2	45.75	45.75	-1.5	13,565	-0.01%
2023/03/24	9	45.91	1.1	45.75	45.50	7.9	13,746	0.06%
2023/03/23	1.5	47.35	0	0.00	46.70	1.5	14,235	0.01%
2023/03/22	8	47.87	6	48.08	47.70	2	14,548	0.01%
2023/03/21	22	48.18	36.4	47.66	47.35	-14.4	14,637	-0.10%
2023/03/20	14.5	47.18	33.2	48.02	47.70	-18.7	14,422	-0.13%
2023/03/17	42.2	45.02	28	45.03	45.55	14.2	14,151	0.10%
2023/03/16	29	44.97	18	44.04	43.15	11	13,864	0.08%
2023/03/15	6	45.98	11	46.00	44.80	-5	13,872	-0.04%
2023/03/14	18	42.99	0	0.00	42.90	18	13,523	0.13%
2023/03/13	13	42.89	7	42.08	43.00	6	13,860	0.04%
2023/03/10	20	43.65	12	44.02	43.75	8	14,225	0.06%
2023/03/09	2	45.03	1	45.50	43.45	1	14,343	0.01%
2023/03/08	7	44.84	6	45.13	45.20	1	14,704	0.01%
2023/03/07	4	45.35	4	45.38	45.35	0	14,953	0.00%
2023/03/06	4	45.26	2	45.28	45.35	2	15,024	0.01%
2023/03/03	8	43.84	12	43.76	43.85	-4	14,898	-0.03%
2023/03/02	5	44.13	3	43.70	42.85	2	14,781	0.01%
2023/03/01	0	0.00	3	43.35	43.60	-3	14,420	-0.02%
2023/02/24	6	42.69	6	42.94	42.90	0	14,315	0.00%
2023/02/23	11	43.06	6	43.00	43.10	5	14,202	0.04%
2023/02/22	10	42.62	13	42.61	43.30	-3	14,043	-0.02%
2023/02/21	42	42.88	36	42.65	41.75	6	13,598	0.04%
2023/02/20	20	41.32	20	41.45	41.40	0	13,096	0.00%
2023/02/17	9	39.78	11	39.86	39.90	-2	12,905	-0.02%
2023/02/16	14	39.61	32	39.57	40.50	-18	12,807	-0.14%
2023/02/15	13	38.72	34	39.04	38.80	-21	12,600	-0.17%
2023/02/14	13	37.33	3	36.93	37.00	10	12,422	0.08%
2023/02/13	1	36.45	2.1	36.56	36.50	-1.1	12,420	-0.01%
2023/02/10	18	39.28	12	39.53	38.55	6	12,564	0.05%
2023/02/09	5	38.12	4	38.50	38.60	1	12,748	0.01%
2023/02/08	13	39.41	14	39.31	38.50	-1	12,811	-0.01%
2023/02/07	3	39.62	3	39.60	39.60	0	12,781	0.00%
2023/02/06	3	38.85	1	38.85	39.25	2	12,779	0.02%
2023/02/03	25	39.22	0	0.00	38.50	25	12,727	0.20%
2023/02/02	6	39.58	2	39.85	39.90	4	12,609	0.03%
2023/02/01	63	40.57	61	40.00	39.85	2	12,472	0.02%
2023/01/31	17.1	40.75	19	40.44	41.20	-1.9	12,257	-0.02%
2023/01/30	4	38.04	6.1	38.29	39.10	-2.1	11,844	-0.02%
2023/01/17	6	36.96	16	35.94	36.40	-10	11,549	-0.09%
2023/01/16	1	34.60	0	0.00	34.60	1	11,418	0.01%
2023/01/13	8	35.64	12.9	35.32	34.35	-4.9	11,423	-0.04%
2023/01/12	0	0.00	1	36.40	36.15	-1	11,390	-0.01%
2023/01/11	14	36.97	9	36.50	36.20	5	11,389	0.04%
2023/01/10	3	37.35	3	37.43	37.00	0	11,213	0.00%
2023/01/09	1	37.20	11	37.25	37.45	-10	11,059	-0.09%
2023/01/06	1	35.50	5	36.75	36.75	-4	10,943	-0.04%
2023/01/05	17	35.86	8	36.60	36.30	9	10,843	0.08%
2023/01/04	12	36.64	14	37.39	37.20	-2	10,622	-0.02%
2023/01/03	6	35.40	28	35.12	35.10	-22	10,104	-0.22%
2022/12/30	14	34.18	8	33.58	33.45	6	9,948	0.06%
2022/12/29	1	34.00	1	34.35	34.35	0	9,931	0.00%
2022/12/28	4	35.29	2	36.70	35.00	2	9,959	0.02%
2022/12/27	3	36.52	0	0.00	36.70	3	9,988	0.03%
2022/12/26	2	35.90	3	36.05	36.15	-1	9,992	-0.01%
2022/12/23	5	35.86	1	35.60	36.05	4	9,966	0.04%
2022/12/22	10	34.10	14	34.30	34.50	-4	9,874	-0.04%
2022/12/21	10	34.65	12	33.83	33.80	-2	9,800	-0.02%
2022/12/20	53	35.07	24	34.20	34.20	29	9,769	0.30%
2022/12/19	11	36.97	10	35.90	35.90	1	9,585	0.01%
2022/12/16	15	36.97	13	37.63	37.00	2	9,527	0.02%
2022/12/15	13	38.26	171	38.38	39.00	-158	9,295	-1.70%	大賣/鉅額交易
2022/12/14	596	37.73	441	37.70	37.75	155	8,711	1.78%	大買/大賣/鉅額交易
2022/12/13	13	35.48	6	34.61	34.35	7	8,350	0.08%
2022/12/12	4	34.23	7	34.89	34.10	-3	8,104	-0.04%
2022/12/09	2	33.50	4	34.04	34.80	-2	8,101	-0.02%
2022/12/08	0	0.00	6	33.90	34.80	-6	7,933	-0.08%
2022/12/07	3	35.17	10	34.59	34.45	-7	8,029	-0.09%
2022/12/06	0	0.00	7	34.38	33.90	-7	7,813	-0.09%
2022/12/05	26	33.94	22	33.95	35.00	4	7,827	0.05%
2022/12/02	24	33.37	9	33.65	34.40	15	7,489	0.20%
2022/12/01	7	32.29	36	32.76	33.25	-29	6,982	-0.42%
2022/11/30	19	30.56	18	31.01	30.25	1	6,673	0.01%
2022/11/29	19	28.49	26	28.41	29.25	-7	6,178	-0.11%
2022/11/28	19	27.19	103	26.83	27.70	-84	5,838	-1.44%	大賣/
2022/11/25	70	25.96	0	0.00	25.75	70	5,729	1.22%
2022/11/24	15	26.03	5	26.20	26.20	10	5,671	0.18%
2022/11/21	3	25.77	1	26.20	25.55	2	5,635	0.04%
2022/11/18	2	25.30	4	25.65	25.30	-2	5,555	-0.04%
2022/11/17	1	25.20	5	25.29	25.25	-4	5,490	-0.07%
2022/11/16	2	25.05	0	0.00	24.60	2	5,432	0.04%
2022/11/15	13	25.30	10	25.02	24.80	3	5,401	0.06%
2022/11/14	2	26.00	12	26.43	26.35	-10	5,315	-0.19%
2022/11/11	10	26.00	0	0.00	25.35	10	5,212	0.19%
2022/11/10	1	25.15	1	25.40	25.85	0	5,116	0.00%
2022/11/09	2	26.15	0	0.00	26.10	2	4,983	0.04%
2022/11/08	16	26.73	16	26.87	26.50	0	4,905	0.00%
2022/11/07	10	26.91	8	27.66	26.65	2	4,624	0.04%
2022/11/04	6	25.60	14	26.41	26.65	-8	4,221	-0.19%
2022/11/03	2	24.00	8	24.38	24.25	-6	4,008	-0.15%
2022/11/02	2	24.60	2	23.80	24.25	0	3,901	0.00%
2022/10/31	0	0.00	2	22.23	22.45	-2	3,802	-0.05%
2022/10/27	1	22.00	0	0.00	22.50	1	3,776	0.03%
2022/10/21	6	24.13	0	0.00	23.55	6	3,658	0.16%
2022/10/20	2	23.70	2	23.50	23.55	0	3,562	0.00%
2022/10/18	0	0.00	3	22.53	22.90	-3	3,400	-0.09%
2022/10/17	1	21.60	4	21.91	22.50	-3	3,372	-0.09%
2022/10/14	9	22.38	5	22.55	22.45	4	3,346	0.12%
2022/10/07	2	25.30	0	0.00	25.25	2	3,149	0.06%
2022/10/06	2	25.90	14	25.85	25.75	-12	3,112	-0.39%
2022/10/05	4	25.43	3	25.87	25.30	1	3,038	0.03%
2022/10/04	9	25.71	10	25.52	26.00	-1	2,936	-0.03%
2022/10/03	2	26.00	4	25.40	25.40	-2	2,770	-0.07%
2022/09/30	6	23.42	4	24.11	24.00	2	2,588	0.08%
2022/09/29	2	22.83	6	23.17	23.05	-4	2,491	-0.16%
2022/09/27	2	23.10	0	0.00	23.45	2	2,338	0.09%
2022/09/26	2	25.70	4	25.33	25.00	-2	2,244	-0.09%
2022/09/23	8	25.43	6	25.00	25.45	2	2,179	0.09%
2022/09/22	10	24.60	0	0.00	24.55	10	2,076	0.48%
2022/09/20	2	25.55	0	0.00	25.50	2	1,990	0.10%
2022/09/16	0	0.00	22	26.29	26.40	-22	1,861	-1.18%
2022/09/15	12	27.56	36	27.38	27.15	-24	1,727	-1.39%
2022/09/14	27	27.04	0	0.00	27.95	27	1,591	1.70%
2022/09/13	23	26.01	13	26.16	26.60	10	1,314	0.76%
2022/09/12	10	25.19	11	24.98	24.40	-1	1,015	-0.10%
2022/09/08	1	23.90	3	23.90	23.90	-2	802	-0.25%
2022/09/02	10	22.90	12	23.81	23.30	-2	643	-0.31%
2022/09/01	3	22.87	1	23.25	22.40	2	571	0.35%
2022/08/31	0	0.00	1	21.90	21.95	-1	493	-0.20%
2022/08/19	2	19.65	2	19.08	19.60	0	313	0.00%
2022/08/02	1	19.10	3	18.72	18.75	-2	337	-0.59%
2022/08/01	2	19.60	1	18.80	19.40	1	343	0.29%
2022/05/27	0	0.00	2	19.35	19.25	-2	434	-0.46%
2022/05/17	2	19.55	2	18.60	18.75	0	377	0.00%
2022/04/27	0	0.00	1	18.80	18.95	-1	409	-0.24%
2022/03/30	0	22.35	1	21.95	22.15	-1	497	-0.20%
2022/03/15	1	21.05	0	0.00	21.00	1	530	0.19%
2022/03/04	0	0.00	1	23.30	22.95	-1	540	-0.18%
2022/03/01	0	0.00	1	22.70	22.55	-1	583	-0.17%
2022/02/25	1	21.95	0	0.00	21.90	1	600	0.17%
2022/02/22	0	23.25	0	0.00	22.80	0	623	0.00%
2022/02/18	1	23.00	0	0.00	23.50	1	676	0.15%
2022/02/15	1	23.00	0	0.00	22.95	1	762	0.13%
2022/02/07	0	0.00	5	21.04	21.70	-5	789	-0.63%
2022/01/20	0	0.00	2	21.78	21.75	-2	960	-0.21%
2022/01/19	1	21.85	0	0.00	21.75	1	963	0.10%
2022/01/12	0	0.00	2	21.90	21.95	-2	949	-0.21%
2021/12/29	0	0.00	2	22.40	22.30	-2	913	-0.22%
2021/12/23	4	22.50	0	0.00	22.40	4	920	0.43%
2021/12/03	3	23.20	0	0.00	23.15	3	1,012	0.30%
2021/12/02	4	23.05	0	0.00	22.95	4	1,014	0.39%
2021/12/01	5	23.16	0	0.00	23.45	5	1,003	0.50%
2021/11/30	4	23.70	0	0.00	23.35	4	995	0.40%
2021/11/24	1	25.95	1	25.70	26.20	0	955	0.00%
2021/11/23	1	25.30	0	0.00	25.30	1	937	0.11%
2021/11/22	2	25.00	0.1	25.00	25.30	2	929	0.21%
2021/11/18	1	25.40	0	0.00	25.40	1	923	0.11%
2021/11/16	0	0.00	4	26.68	26.95	-4	875	-0.46%
2021/11/11	17	24.96	13	24.45	24.25	4	790	0.51%
2021/11/10	2	24.65	0	0.00	24.85	2	784	0.25%
2021/11/09	0	0.00	20	25.00	25.00	-20	783	-2.55%
2021/11/01	5	24.55	2	24.55	24.20	3	709	0.42%
2021/10/29	2	24.80	2	23.85	24.50	0	690	0.00%
2021/10/26	4	21.70	0	0.00	21.55	4	640	0.62%
2021/10/25	4	21.20	0	0.00	21.50	4	650	0.61%
2021/10/20	4	21.76	0	0.00	21.60	4	735	0.54%
2021/10/19	4	21.30	0	0.00	21.70	4	753	0.53%
2021/10/18	4	21.40	0	0.00	21.10	4	774	0.52%
2021/09/27	0	0.00	4	24.80	24.75	-4	1,454	-0.27%
2021/09/24	0	0.00	1	24.45	24.15	-1	1,477	-0.07%
2021/09/22	1	24.90	2	24.70	24.05	-1	1,539	-0.06%
2021/08/26	2	22.30	0	0.00	22.50	2	1,672	0.12%
2021/08/18	0	0.00	1	19.35	21.10	-1	1,810	-0.06%
2021/08/16	2	20.05	2	20.28	20.10	0	1,889	0.00%
2021/08/05	0	0.00	2	23.45	23.45	-2	2,110	-0.09%
2021/07/29	0	0.00	2	23.50	23.50	-2	2,276	-0.09%
2021/07/20	1	25.60	0	0.00	25.65	1	2,421	0.04%
2021/07/19	7	27.13	0	0.00	26.50	7	2,415	0.29%
2021/07/16	1	26.00	0	0.00	25.50	1	2,374	0.04%
2021/07/15	1	25.60	0	0.00	25.50	1	2,398	0.04%
2021/07/14	2	24.90	2	26.50	25.90	0	2,393	0.00%
2021/07/13	243	26.15	271	26.15	26.15	-28	2,265	-1.24%	大買/大賣/
2021/07/06	0	0.00	3	23.00	22.70	-3	2,594	-0.12%
2021/07/05	1	23.25	0	0.00	23.45	1	2,889	0.03%
2021/06/30	0	0.00	5	23.90	24.00	-5	3,792	-0.13%
2021/06/23	0	0.00	1	23.00	22.75	-1	4,223	-0.02%
2021/06/22	0	0.00	0.1	21.40	21.95	-0.1	4,222	0.00%
2021/06/18	1	22.65	0	0.00	22.65	1	4,223	0.02%
2021/06/15	14	22.85	0	0.00	22.80	14	4,511	0.31%
2021/06/08	0	0.00	1	23.00	23.25	-1	4,609	-0.02%
2021/06/07	1	22.70	0	0.00	22.55	1	4,632	0.02%
2021/06/04	5	23.60	0	0.00	22.90	5	4,646	0.11%
2021/05/31	0	0.00	2	23.50	23.45	-2	4,715	-0.04%
2021/05/28	1	23.45	0	0.00	23.30	1	4,738	0.02%
2021/05/26	8	23.25	0	0.00	23.20	8	4,766	0.17%
2021/05/24	2	22.55	0	0.00	22.60	2	4,726	0.04%
2021/05/21	0	0.00	8	23.04	23.10	-8	4,723	-0.17%
2021/05/20	3	21.83	0	0.00	21.00	3	4,773	0.06%
2021/05/19	5	21.35	0	0.00	22.25	5	4,753	0.11%
2021/05/13	1	21.20	0	0.00	21.45	1	4,648	0.02%
2021/05/12	4	22.90	0	0.00	21.80	4	4,607	0.09%
2021/05/11	0	0.00	2	24.20	24.15	-2	4,571	-0.04%
2021/05/10	0	0.00	2	25.75	25.70	-2	4,531	-0.04%
2021/05/07	2	26.40	0	0.00	26.60	2	4,513	0.04%
2021/05/06	12	27.50	12	27.80	26.20	0	4,480	0.00%
2021/05/05	7	25.85	0	0.00	25.30	7	4,401	0.16%
2021/05/04	5	24.45	25	25.50	25.35	-20	4,372	-0.46%
2021/05/03	0	0.00	2	27.70	27.10	-2	4,317	-0.05%
2021/04/29	3	29.70	0	0.00	29.75	3	4,254	0.07%
2021/04/23	0	0.00	5	31.78	31.50	-5	4,209	-0.12%
2021/04/22	0	0.00	8.3	31.13	30.65	-8.3	4,187	-0.20%
2021/04/16	5	33.05	3	33.05	33.30	2	3,999	0.05%
2021/04/15	7	33.54	0	0.00	33.05	7	3,971	0.18%
2021/04/14	3	32.33	11	32.55	32.05	-8	3,856	-0.21%
2021/04/13	6	33.57	1	33.65	33.25	5	3,771	0.13%
2021/04/12	14	33.90	1	34.50	33.65	13	3,692	0.35%
2021/04/09	22	34.06	7	32.86	33.15	15	3,596	0.42%
2021/04/08	0	0.00	22	30.95	31.40	-22	3,318	-0.66%
2021/04/07	6	31.02	5	31.05	30.80	1	3,286	0.03%
2021/04/06	46	29.44	46	29.23	31.45	0	3,194	0.00%
2021/04/01	21	28.30	11	28.26	29.45	10	2,550	0.39%
2021/03/31	23	25.74	24	25.84	26.80	-1	2,602	-0.04%
2021/03/30	1	24.50	7	24.50	24.40	-6	2,664	-0.23%
2021/03/23	10	23.00	0	0.00	23.45	10	2,699	0.37%
2021/03/22	0	0.00	23	24.16	23.70	-23	2,722	-0.84%
2021/03/19	23	23.34	0	0.00	22.70	23	2,605	0.88%
2021/03/18	3	23.10	5	23.83	24.30	-2	2,541	-0.08%
2021/03/17	0	0.00	20	23.00	22.80	-20	2,486	-0.80%
2021/03/16	0	0.00	8	23.00	22.80	-8	2,474	-0.32%
2021/03/12	0	0.00	2	23.25	22.70	-2	2,526	-0.08%
2021/03/08	0	0.00	1	22.25	21.95	-1	2,466	-0.04%
2021/03/05	0	0.00	12	22.54	22.05	-12	2,489	-0.48%
2021/03/04	10	22.69	3	22.65	22.50	7	2,455	0.29%
2021/03/03	0	0.00	1	22.45	22.10	-1	2,416	-0.04%
2021/02/25	0	0.00	1	21.70	21.70	-1	2,521	-0.04%
2021/02/24	0	0.00	2	21.65	21.60	-2	2,520	-0.08%
2021/02/23	2	22.00	30	22.00	21.60	-28	2,505	-1.12%
2021/02/22	3	22.00	5	21.98	22.00	-2	2,456	-0.08%
2021/02/19	0	0.00	21	20.09	20.00	-21	2,356	-0.89%
2021/02/17	1	18.95	0	0.00	19.30	1	2,372	0.04%
2021/02/02	0	0.00	1	18.00	17.80	-1	2,513	-0.04%
2021/01/29	1	17.50	0	0.00	17.55	1	2,573	0.04%
2021/01/27	0	0.00	0.1	17.70	17.85	-0.1	2,638	0.00%
2021/01/25	0	0.00	28	18.45	18.10	-28	2,738	-1.02%
2021/01/22	28	17.35	28	17.20	17.20	0	2,764	0.00%
2021/01/21	28	17.80	0	0.00	17.35	28	2,799	1.00%
2021/01/18	1	18.00	2	17.60	18.40	-1	2,862	-0.03%
2021/01/15	4	19.20	0	0.00	18.95	4	2,867	0.14%
2021/01/14	2	19.45	0	0.00	19.50	2	2,896	0.07%
2021/01/12	10	19.96	0	0.00	19.65	10	3,085	0.32%
2021/01/11	0	0.00	3	19.90	20.30	-3	3,203	-0.09%
2021/01/07	5	20.15	0.1	20.00	20.15	4.9	3,825	0.13%
2021/01/06	6	20.85	8	20.10	20.10	-2	4,040	-0.05%
2021/01/05	4	20.98	5	21.50	20.85	-1	4,033	-0.02%
2021/01/04	20	20.80	20	21.08	21.10	0	4,086	0.00%
2020/12/30	0	0.00	5	21.95	21.50	-5	4,455	-0.11%
2020/12/28	9	21.71	1	22.30	21.60	8	4,446	0.18%
2020/12/25	32	22.85	3	22.43	22.00	29	4,422	0.66%
2020/12/24	1	22.90	52	22.73	23.25	-51	4,198	-1.21%
2020/12/22	0	0.00	2	21.20	20.70	-2	4,248	-0.05%
2020/12/17	7	21.58	0	0.00	20.90	7	4,967	0.14%
2020/12/16	0	0.00	10	21.55	21.45	-10	4,938	-0.20%
2020/12/08	0	0.00	2	21.20	21.40	-2	4,899	-0.04%
2020/12/04	0	0.00	2	19.95	20.05	-2	4,944	-0.04%
2020/12/03	0	0.00	3	20.28	20.50	-3	4,964	-0.06%
2020/12/02	2	20.05	0	0.00	20.00	2	5,023	0.04%
2020/12/01	2	20.65	0	0.00	20.60	2	5,070	0.04%
2020/11/30	1	21.00	0	0.00	21.00	1	5,166	0.02%
2020/11/27	6	21.35	3	21.40	21.35	3	5,310	0.06%
2020/11/26	2	21.30	0	0.00	21.45	2	5,496	0.04%
2020/11/25	0	0.00	5	21.66	21.35	-5	5,639	-0.09%
2020/11/24	3	21.30	4	21.78	21.55	-1	5,691	-0.02%
2020/11/17	0	0.00	2	20.00	19.60	-2	5,950	-0.03%
2020/11/16	2	19.85	0	0.00	19.60	2	6,010	0.03%
2020/11/13	0	0.00	2	20.00	20.25	-2	6,030	-0.03%
2020/11/12	6	19.67	0	0.00	19.50	6	6,055	0.10%
2020/11/10	5	21.00	0	0.00	20.65	5	6,169	0.08%
2020/11/09	2	21.40	0	0.00	21.60	2	6,299	0.03%
2020/11/05	3	21.37	6	21.52	21.30	-3	6,815	-0.04%
2020/11/04	2	21.15	2	21.05	20.80	0	6,833	0.00%
2020/11/03	2	20.40	2	20.58	21.15	0	6,816	0.00%
2020/11/02	1	20.80	0	0.00	20.30	1	6,788	0.01%
2020/10/30	13	21.85	0	0.00	21.40	13	6,813	0.19%
2020/10/29	10	21.00	0	0.00	22.05	10	6,791	0.15%
2020/10/27	2	22.55	3	22.68	22.35	-1	6,764	-0.01%
2020/10/23	0	0.00	10	23.60	23.20	-10	6,777	-0.15%
2020/10/22	10	22.95	0	0.00	23.15	10	6,763	0.15%
2020/10/21	5	24.36	5	23.78	23.80	0	6,726	0.00%
2020/10/20	4	23.25	6	23.13	23.15	-2	6,628	-0.03%
2020/10/19	7	22.42	5	22.89	23.30	2	6,588	0.03%
2020/10/16	1	22.90	2	24.30	22.90	-1	6,485	-0.02%
2020/10/15	11	25.11	3	25.32	25.40	8	6,321	0.13%
2020/10/14	295	23.75	299	23.75	23.75	-4	5,847	-0.07%	大買/大賣/
2020/10/13	3	22.00	3	21.95	21.60	0	5,675	0.00%
2020/10/12	0	0.00	3	22.03	22.00	-3	5,723	-0.05%
2020/10/08	16	21.91	2	21.95	21.80	14	5,664	0.25%
2020/10/07	14	21.42	9	21.45	22.00	5	5,628	0.09%
2020/10/06	11	20.11	5	20.35	21.00	6	5,434	0.11%
2020/10/05	5	19.20	0	0.00	19.10	5	5,379	0.09%
2020/09/29	3	19.08	2	18.90	18.80	1	5,385	0.02%
2020/09/28	5	19.16	11	19.49	19.30	-6	5,390	-0.11%
2020/09/25	1	20.55	1	20.75	20.45	0	5,358	0.00%
2020/09/24	38	22.30	33	22.47	22.70	5	5,331	0.09%
2020/09/23	543	22.18	541	22.14	22.20	2	5,037	0.04%	大買/大賣/
2020/09/22	0	0.00	20	19.50	20.20	-20	4,722	-0.42%
2020/09/21	6	19.35	0	0.00	19.30	6	4,684	0.13%
2020/09/14	0	0.00	29	18.70	19.25	-29	4,611	-0.63%
2020/09/10	1	20.05	5	20.48	19.95	-4	4,504	-0.09%
2020/09/08	27	19.51	0	0.00	19.65	27	4,397	0.61%
2020/09/07	1	19.50	1	20.05	19.60	0	4,366	0.00%
2020/09/03	1	19.85	0	0.00	19.80	1	4,222	0.02%
2020/09/02	3	20.67	3	20.85	20.20	0	4,089	0.00%
2020/09/01	5	19.49	0	0.00	19.40	5	3,933	0.13%
2020/08/31	22	20.93	17	20.91	21.20	5	3,742	0.13%
2020/08/28	34	19.28	2	18.88	19.35	32	3,589	0.89%
2020/08/27	20	17.43	40	17.30	17.60	-20	3,493	-0.57%
2020/08/26	60	16.71	2	17.40	17.45	58	3,456	1.68%
2020/08/25	11	15.95	0	0.00	16.10	11	3,351	0.33%
2020/08/24	1	15.40	1	15.65	15.65	0	3,291	0.00%
2020/08/21	0	0.00	2	14.75	15.40	-2	3,188	-0.06%
2020/08/20	1	14.00	0	0.00	14.65	1	3,125	0.03%
2020/08/19	1	14.80	0	0.00	14.50	1	3,043	0.03%
2020/08/18	15	15.07	0	0.00	15.05	15	2,988	0.50%
2020/08/17	5	14.80	2	15.30	15.00	3	2,925	0.10%
2020/08/14	4	14.91	4	14.81	14.80	0	2,802	0.00%
2020/08/13	2	14.85	3	14.77	14.20	-1	2,717	-0.04%
2020/08/12	1	13.75	9	14.51	15.10	-8	2,551	-0.31%
2020/08/11	253	13.83	253	13.83	13.85	0	2,260	0.00%	大買/大賣/
2020/08/10	4	12.54	1	12.25	12.60	3	1,959	0.15%
2020/08/05	3	12.13	0	0.00	12.20	3	1,857	0.16%
2020/08/03	0	0.00	4	11.61	11.80	-4	1,753	-0.23%
2020/07/31	4	11.80	1	11.80	11.70	3	1,745	0.17%
2020/07/30	6	11.82	0	0.00	11.65	6	1,697	0.35%
2020/07/29	0	0.00	1	11.20	11.10	-1	1,654	-0.06%
2020/07/28	0	0.00	8	10.55	10.65	-8	1,614	-0.50%
2020/07/27	0	0.00	4	11.15	11.10	-4	1,589	-0.25%
2020/07/24	0	0.00	2	11.95	11.50	-2	1,575	-0.13%
2020/07/21	0	0.00	2	11.70	11.65	-2	1,455	-0.14%
2020/07/17	0.1	11.40	0	0.00	11.40	0.1	1,421	0.00%
2020/07/16	8	12.61	0	0.00	12.65	8	1,358	0.59%
2020/07/13	0	0.00	6	12.29	12.35	-6	1,141	-0.53%
2020/07/09	1	11.60	0	0.00	11.65	1	1,022	0.10%
2020/07/08	0	0.00	3	11.60	11.40	-3	988	-0.30%
2020/07/07	8	11.76	1	11.70	11.95	7	942	0.74%
2020/07/06	6	11.90	0	0.00	12.10	6	852	0.70%
2020/07/03	3	11.00	0	0.00	11.00	3	748	0.40%
2020/06/03	0	0.00	1	9.26	9.12	-1	345	-0.29%
2020/06/02	2	9.45	0	0.00	9.29	2	320	0.62%
2020/05/14	0	0.00	10	8.05	8.09	-10	226	-4.42%
2020/04/15	0	0.00	1	6.67	6.70	-1	191	-0.52%
2020/04/14	0	0.00	1	6.51	6.52	-1	191	-0.52%
2020/04/10	1	6.44	0	0.00	6.46	1	198	0.50%
2020/04/09	1	6.30	0	0.00	6.44	1	210	0.48%
2020/02/27	10	7.93	0	0.00	7.92	10	387	2.58%
2020/02/26	0	0.00	10	8.05	8.01	-10	391	-2.55%
2020/01/08	10	8.14	0	0.00	8.11	10	388	2.57%
2019/12/30	0	0.00	3	8.60	8.57	-3	351	-0.85%
2019/12/27	0	0.00	2	9.04	8.84	-2	336	-0.60%
2019/12/05	0	0.00	10	7.91	7.90	-10	213	-4.68%
2019/11/25	0	0.00	0.1	7.68	7.68	-0.1	191	-0.03%
2019/11/13	10	7.45	0	0.00	7.38	10	188	5.30%
2019/08/13	0	0.00	4	7.56	7.58	-4	324	-1.23%
2019/08/05	0	0.00	4	7.63	7.62	-4	345	-1.16%
2019/07/23	0	0.00	2	7.91	7.91	-2	678	-0.29%
2019/07/18	0	0.00	2	7.65	7.60	-2	685	-0.29%
2019/06/27	5	7.90	0	0.00	7.90	5	1,546	0.32%
2019/06/14	1	7.95	0	0.00	7.95	1	1,805	0.06%
2019/06/10	1	8.23	0	0.00	8.33	1	1,793	0.06%
2019/05/29	0	0.00	10	8.28	8.28	-10	1,769	-0.57%
2019/05/27	10	8.30	0	0.00	8.30	10	1,757	0.57%
2019/05/24	5	8.22	5	8.32	8.21	0	1,745	0.00%
2019/05/09	0	0.00	2	7.86	7.80	-2	1,649	-0.12%
2019/05/03	0	0.00	6	8.48	8.26	-6	1,599	-0.38%
2019/05/02	6	8.83	2	8.67	8.60	4	1,573	0.25%
2019/04/29	4	8.01	12.1	8.00	7.96	-8.1	1,485	-0.55%
2019/04/23	10	11.00	10	11.25	11.00	0	1,258	0.00%
2019/04/22	0	0.00	1	10.90	10.85	-1	1,236	-0.08%
2019/04/19	2	10.85	0	0.00	10.80	2	1,220	0.16%
2019/04/18	5	11.45	0	0.00	10.90	5	1,191	0.42%
2019/04/17	10	12.25	10	12.58	11.75	0	1,118	0.00%
2019/04/16	0	0.00	5	11.85	11.70	-5	948	-0.53%
2019/04/15	6	11.60	0	0.00	11.60	6	935	0.64%
2019/04/12	0	0.00	3	12.37	11.55	-3	916	-0.33%
2019/04/11	2	12.25	0	0.00	12.00	2	874	0.23%
2019/04/08	0	0.00	3	12.20	12.10	-3	755	-0.40%
2019/04/02	9	12.30	2	12.35	12.30	7	650	1.08%
2019/04/01	0	0.00	6	11.91	11.95	-6	443	-1.35%
2019/03/29	17	10.55	22	10.41	10.90	-5	340	-1.47%
2019/03/28	10	9.78	2	9.93	9.93	8	162	4.91%
2019/03/27	0	9.03	0	0.00	9.03	0	100	0.00%
2019/03/26	0	0.00	4	9.09	9.04	-4	98	-4.04%
2019/03/20	0	0.00	0	8.86	8.75	0	69	-0.02%
2019/03/15	0	0.00	0	8.74	8.74	0	75	-0.02%
2019/03/14	0	0.00	14	8.75	8.80	-14	76	-18.19%
2019/01/21	0	0.00	0.1	8.52	8.52	-0.1	86	-0.12%
2018/12/10	0	0.00	10	9.21	9.22	-10	116	-8.62%
2018/12/05	5	9.52	5	9.21	9.14	0	112	0.00%
2018/10/31	0.1	7.95	0	0.00	7.95	0.1	114	0.04%
2018/09/10	20	8.52	23.3	8.55	8.56	-3.3	121	-2.71%
2018/09/07	0	0.00	1	8.77	8.77	-1	119	-0.83%
2018/08/31	10	8.95	0	0.00	8.89	10	122	8.13%
2018/08/13	0	0.00	5	8.80	8.96	-5	151	-3.31%
2018/07/17	0	0.00	4	9.30	9.29	-4	184	-2.17%
2018/07/12	4	9.34	0	0.00	9.34	4	189	2.11%
2018/07/10	10	9.45	14	9.37	9.42	-4	188	-2.12%
2018/07/03	0	0.00	4	9.35	9.35	-4	188	-2.12%
2018/07/02	0	0.00	10	9.47	9.47	-10	190	-5.25%
2018/06/11	0	0.00	3	9.86	9.94	-3	222	-1.35%
2018/05/11	3	9.91	0	0.00	10.00	3	261	1.15%
2018/03/09	0	0.00	10	10.55	10.55	-10	375	-2.67%
2018/01/26	10	10.75	0	0.00	10.60	10	507	1.97%
2018/01/12	0	0.00	10	11.20	11.15	-10	593	-1.68%
2018/01/11	10	10.70	0	0.00	10.85	10	545	1.83%