盛達 (3027)-玉山-嘉義券商分點個股進出

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
46.15
漲跌
▼1.35
漲幅
-2.84%
成交量
3,335張
產業
上市通信網路類股
214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

盛達 (3027)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	1	46.70	0	0.00	46.15	1	3,924	0.03%
2024/04/25	2	48.25	0	0.00	47.50	2	3,876	0.05%
2024/04/24	10	49.59	12.1	49.65	49.35	-2.1	3,827	-0.05%
2024/04/23	13	47.27	12.2	47.19	49.00	0.8	3,667	0.02%
2024/04/22	36	48.52	26.3	49.14	47.40	9.8	3,578	0.27%
2024/04/19	32	48.33	15.9	49.57	47.35	16.1	3,391	0.47%
2024/04/18	5	48.79	15.2	47.72	47.35	-10.2	3,078	-0.33%
2024/04/17	20	48.92	26	49.11	48.55	-6	2,948	-0.20%
2024/04/16	26	46.92	20.5	46.55	46.25	5.5	2,505	0.22%
2024/04/15	6	46.12	17.4	45.28	46.55	-11.4	2,182	-0.52%
2024/04/12	6	44.61	1.1	44.65	44.65	5	2,050	0.24%
2024/04/11	0.1	42.00	0	0.00	41.70	0.1	1,986	0.00%
2024/04/10	0	0.00	1	43.05	42.80	-1	1,961	-0.05%
2024/04/09	3	42.50	2	42.75	42.80	1	1,957	0.05%
2024/04/08	3	43.65	2	42.75	42.85	1	1,961	0.05%
2024/04/03	7	44.89	4	45.85	44.55	3	1,924	0.16%
2024/04/02	10	44.82	14.1	45.49	44.90	-4.1	1,924	-0.21%
2024/04/01	4	43.71	1	44.05	43.45	3	1,873	0.16%
2024/03/29	0.1	44.60	0	0.00	44.55	0.1	1,874	0.00%
2024/03/28	3	46.55	2	46.70	45.60	1	1,856	0.05%
2024/03/27	2.1	47.49	11.2	47.61	46.40	-9.1	1,809	-0.50%
2024/03/26	2	45.45	0	0.00	44.70	2	1,677	0.12%
2024/03/25	0	0.00	11.3	44.84	45.70	-11.3	1,650	-0.68%
2024/03/22	13	44.39	3.2	43.46	44.75	9.8	1,615	0.61%
2024/03/21	1	43.00	0.1	43.00	42.70	0.9	1,584	0.06%
2024/03/20	0	42.70	0	0.00	42.10	0	1,579	0.00%
2024/03/18	1	43.00	0	0.00	43.00	1	1,594	0.06%
2024/03/13	4	43.66	1	43.85	43.00	3	1,642	0.18%
2024/03/12	2	43.75	2	44.20	43.95	0	1,625	0.00%
2024/03/11	13	44.73	17.1	44.67	44.00	-4.1	1,625	-0.25%
2024/03/08	0.1	43.80	1	44.15	43.35	-0.9	1,654	-0.06%
2024/03/07	1.1	46.58	1	45.80	44.75	0.1	1,621	0.00%
2024/03/05	4	47.20	0	0.00	46.35	4	1,598	0.25%
2024/03/04	1.1	46.27	0	46.30	46.80	1.1	1,503	0.07%
2024/03/01	1	46.55	1	46.60	46.45	0	1,467	0.00%
2024/02/29	10	47.15	4.3	47.31	47.05	5.7	1,441	0.40%
2024/02/27	0	0.00	7.2	46.62	46.55	-7.2	1,369	-0.52%
2024/02/26	5	46.60	0.4	46.48	45.60	4.6	1,302	0.35%
2024/02/23	0	0.00	2	44.98	45.30	-2	1,187	-0.17%
2024/02/22	0.1	45.10	2	45.73	45.10	-1.9	1,159	-0.16%
2024/02/21	11	45.46	22.7	45.73	45.85	-11.7	1,125	-1.04%
2024/02/20	2	43.40	2.3	43.45	43.55	-0.3	1,029	-0.03%
2024/02/19	4	43.26	9.2	42.95	42.90	-5.2	1,004	-0.52%
2024/02/16	5	42.69	13.8	42.78	42.85	-8.8	991	-0.89%
2024/02/15	13	41.73	7.2	41.26	41.40	5.8	969	0.60%
2024/02/02	1	39.05	0	0.00	38.65	1	971	0.10%
2024/01/24	1	39.70	0	0.00	39.25	1	964	0.10%
2024/01/23	0	0.00	1	39.60	39.50	-1	975	-0.10%
2024/01/19	1	38.90	0	0.00	38.90	1	978	0.10%
2024/01/17	0	40.00	0	0.00	39.20	0	978	0.00%
2024/01/16	1	41.60	1	41.00	40.65	0	966	0.00%
2024/01/15	1	41.95	1.3	41.39	41.75	-0.3	951	-0.03%
2024/01/12	1	39.30	0.1	39.70	39.20	0.9	917	0.10%
2024/01/09	2	40.98	0	0.00	40.90	2	945	0.21%
2024/01/08	0	0.00	1	41.52	41.85	-1	945	-0.11%
2024/01/05	1	41.55	0	0.00	41.40	1	945	0.11%
2024/01/04	0	0.00	100	41.20	41.25	-100	948	-10.54%
2024/01/03	0	0.00	4.1	41.93	41.50	-4.1	960	-0.42%
2023/12/28	5	42.40	1	42.35	42.55	4	941	0.43%
2023/12/26	0	42.70	1	42.30	42.15	-1	914	-0.11%
2023/12/25	1	40.52	0.1	41.60	41.70	0.9	888	0.11%
2023/12/21	0	0.00	1	40.15	40.05	-1	893	-0.11%
2023/12/13	1	43.30	6	42.47	42.20	-5	942	-0.53%
2023/12/12	34	43.49	8.2	43.37	43.00	25.8	939	2.75%
2023/12/11	0	0.00	0	42.50	41.80	0	924	0.00%
2023/12/08	0	42.35	0	42.40	42.35	0	935	0.00%
2023/12/07	7	42.94	7.1	43.30	42.40	-0.1	945	-0.01%
2023/12/06	7	42.31	6	42.08	41.95	1	932	0.11%
2023/12/05	0	0.00	5.6	42.94	42.95	-5.6	911	-0.62%
2023/12/04	1	41.05	0	0.00	41.05	1	870	0.11%
2023/12/01	4	41.41	4	42.60	41.40	0	872	0.00%
2023/11/30	0	41.03	12.7	41.20	41.60	-12.7	860	-1.47%
2023/11/24	0	40.75	0	0.00	40.55	0	855	0.00%
2023/11/20	1	40.29	15	40.05	40.15	-14	903	-1.55%
2023/11/16	10	39.56	0.1	39.90	39.80	10	936	1.06%
2023/11/14	16	39.50	0	0.00	39.55	16	944	1.69%
2023/11/13	8.1	39.30	8.2	38.71	39.30	-0.1	952	-0.01%
2023/11/06	0	0.00	0.1	37.00	37.10	-0.1	1,052	-0.01%
2023/11/02	1.8	36.16	0	0.00	36.20	1.8	1,182	0.15%
2023/10/31	1	36.20	0	0.00	35.85	1	1,391	0.07%
2023/10/17	1	40.25	1	39.70	38.60	0	1,661	0.00%
2023/10/06	0	42.10	0	0.00	41.75	0	2,072	0.00%
2023/10/05	1	42.20	14.3	42.05	42.40	-13.3	2,165	-0.62%
2023/10/04	42	40.43	23	40.63	40.60	19	2,239	0.85%
2023/09/25	20	42.10	0	0.00	42.00	20	3,034	0.66%
2023/09/22	2	40.15	1	39.40	40.30	1	3,118	0.03%
2023/09/21	2	40.23	0	0.00	40.10	2	3,291	0.06%
2023/09/19	1	42.35	1	42.00	41.70	0	3,478	0.00%
2023/09/14	6	42.67	6	43.27	42.65	0	4,076	0.00%
2023/09/13	1	41.30	1	42.40	41.35	0	4,154	0.00%
2023/09/12	2	41.10	0	0.00	40.90	2	4,321	0.05%
2023/09/11	0	0.00	1	42.40	41.55	-1	4,405	-0.02%
2023/09/07	1	42.05	0	0.00	41.80	1	4,742	0.02%
2023/08/28	2.3	41.39	0	0.00	40.90	2.3	6,622	0.03%
2023/08/23	1	42.90	0	0.00	42.80	1	6,624	0.02%
2023/08/18	1	45.90	0	0.00	45.35	1	6,671	0.01%
2023/08/16	0	0.00	1	43.30	43.95	-1	6,699	-0.01%
2023/08/11	2	45.00	0	0.00	43.80	2	6,731	0.03%
2023/08/10	3	45.87	0	0.00	45.25	3	6,726	0.04%
2023/08/09	0	0.00	10	47.00	47.10	-10	6,736	-0.15%
2023/08/08	18.1	48.36	4	47.85	47.15	14.1	6,750	0.21%
2023/08/07	19	50.12	21	50.45	51.50	-2	6,697	-0.03%
2023/08/04	0	0.00	11	49.62	50.30	-11	6,660	-0.17%
2023/08/02	0	0.00	2	47.90	46.25	-2	6,868	-0.03%
2023/08/01	1	48.50	1	48.80	49.05	0	6,836	0.00%
2023/07/31	6	48.19	1.1	48.95	47.70	5	6,823	0.07%
2023/07/28	1	47.65	6	47.46	47.65	-5	6,811	-0.07%
2023/07/27	6	47.12	2	47.20	47.70	4	6,836	0.06%
2023/07/26	1	46.70	27	46.55	46.25	-26	6,882	-0.38%
2023/07/25	4	45.69	4	45.40	46.35	0	6,893	0.00%
2023/07/24	0.1	46.80	5	47.02	46.10	-5	6,906	-0.07%
2023/07/21	1	48.35	1	48.05	48.95	0	6,910	0.00%
2023/07/20	0	0.00	1	48.55	48.45	-1	6,972	-0.01%
2023/07/19	1	49.25	1	49.30	48.50	0	6,991	0.00%
2023/07/18	4.2	50.22	1	49.90	49.10	3.2	7,064	0.04%
2023/07/17	12	52.19	5.1	52.62	52.50	6.9	7,043	0.10%
2023/07/14	2	49.15	0	0.00	48.65	2	6,975	0.03%
2023/07/13	3	48.67	3	49.05	48.30	0	7,039	0.00%
2023/07/12	1	48.00	8	48.44	48.30	-7	7,101	-0.10%
2023/07/11	6	50.23	3	49.75	49.60	3	7,190	0.04%
2023/07/10	10.1	50.65	7	50.47	50.10	3.1	7,562	0.04%
2023/07/07	0	0.00	2	53.40	52.80	-2	7,906	-0.03%
2023/07/06	3.1	54.02	1	53.90	53.90	2.1	7,947	0.03%
2023/07/05	7	56.77	13.1	56.98	56.20	-6.1	7,914	-0.08%
2023/07/04	6.1	54.45	6	55.47	55.50	0.1	7,863	0.00%
2023/07/03	15	54.77	3	54.73	55.30	12	7,827	0.15%
2023/06/30	4	54.00	0	54.10	54.80	4	7,702	0.05%
2023/06/29	2	52.75	3	53.70	54.00	-1	7,626	-0.01%
2023/06/28	2	51.90	3	51.37	51.20	-1	7,506	-0.01%
2023/06/27	15	51.07	9	51.01	50.80	6	7,528	0.08%
2023/06/26	1	53.50	0	0.00	52.10	1	7,474	0.01%
2023/06/21	79	53.14	37	53.10	53.10	42	7,485	0.56%
2023/06/20	14	51.69	1	52.50	52.10	13	7,217	0.18%
2023/06/19	0	0.00	3	51.87	51.60	-3	7,325	-0.04%
2023/06/16	11	51.18	6	50.45	50.30	5	7,552	0.07%
2023/06/15	1	51.00	1	52.20	51.10	0	7,942	0.00%
2023/06/14	3	51.80	1	50.90	51.10	2	8,305	0.02%
2023/06/13	8	52.13	5	50.90	51.70	3	8,705	0.03%
2023/06/12	2	51.75	5	51.38	50.00	-3	8,992	-0.03%
2023/06/09	22	50.63	34	50.20	50.30	-12	8,648	-0.14%
2023/06/08	18	47.98	35	48.05	47.00	-17	8,358	-0.20%
2023/06/07	45	47.22	34	47.33	47.35	11	8,240	0.13%
2023/06/06	0	0.00	17	46.50	46.50	-17	7,867	-0.22%
2023/06/05	7	42.51	0	0.00	42.30	7	7,948	0.09%
2023/06/02	6	42.26	5	42.19	41.80	1	8,028	0.01%
2023/06/01	0	0.00	20	39.96	40.80	-20	8,148	-0.25%
2023/05/31	25	39.97	0	0.00	39.85	25	8,317	0.30%
2023/05/30	0	0.00	0	40.30	39.85	0	8,707	0.00%
2023/05/26	2	40.10	11	39.61	39.55	-9	9,011	-0.10%
2023/05/25	2	40.90	5	40.90	40.90	-3	9,190	-0.03%
2023/05/24	4	42.00	2	41.80	41.90	2	9,661	0.02%
2023/05/23	6	42.04	0	0.00	42.40	6	10,193	0.06%
2023/05/22	0	0.00	4	41.96	42.20	-4	10,526	-0.04%
2023/05/19	5	40.80	5	40.83	40.60	0	10,681	0.00%
2023/05/18	6	41.80	10	41.35	41.30	-4	10,949	-0.04%
2023/05/17	1	41.00	6	41.03	40.90	-5	11,224	-0.04%
2023/05/16	11	41.09	0.4	41.20	40.95	10.6	11,282	0.09%
2023/05/15	22	40.75	17	40.83	41.20	5	11,383	0.04%
2023/05/12	1	41.65	1	41.65	42.20	0	11,554	0.00%
2023/05/11	2	42.03	1	42.55	41.70	1	11,677	0.01%
2023/05/10	3	43.67	1	43.75	43.55	2	11,757	0.02%
2023/05/09	3	45.90	7	46.36	44.90	-4	11,756	-0.03%
2023/05/08	2	44.20	0	44.30	44.35	2	11,527	0.02%
2023/05/05	0	0.00	1	43.55	43.70	-1	11,622	-0.01%
2023/05/03	2	43.80	4	43.75	43.50	-2	11,950	-0.02%
2023/05/02	8	43.76	2	44.37	44.45	6	12,344	0.05%
2023/04/28	1	42.50	1	42.55	42.50	0	12,607	0.00%
2023/04/27	12	41.47	16.1	42.17	41.85	-4.1	12,749	-0.03%
2023/04/26	9	41.32	9	41.54	41.60	0	12,781	0.00%
2023/04/25	6	44.66	1	43.30	42.25	5	12,856	0.04%
2023/04/24	1	44.25	0	0.00	44.55	1	12,831	0.01%
2023/04/21	4	44.13	13	43.93	43.60	-9	12,990	-0.07%
2023/04/20	9.2	47.13	7	46.31	46.15	2.2	13,054	0.02%
2023/04/19	9	48.23	5	48.14	48.30	4	13,098	0.03%
2023/04/18	11	48.16	7	48.47	48.10	4	13,164	0.03%
2023/04/17	11.1	48.70	2.3	48.50	48.00	8.8	13,312	0.07%
2023/04/14	14.1	48.80	6	48.67	48.10	8.1	13,750	0.06%
2023/04/13	25.1	49.47	20	49.88	49.00	5.1	13,755	0.04%
2023/04/12	21.3	49.39	23.3	49.80	50.60	-2	13,382	-0.02%
2023/04/11	14.1	46.82	3	46.83	46.75	11.1	12,957	0.09%
2023/04/10	1	47.90	1	47.50	47.65	0	12,977	0.00%
2023/04/07	2	47.55	4.1	47.31	47.20	-2.1	13,058	-0.02%
2023/04/06	1.2	46.79	3	46.73	46.25	-1.8	13,022	-0.01%
2023/03/31	2	46.00	0	0.00	46.00	2	13,146	0.02%
2023/03/30	0.1	45.85	5.1	45.85	45.85	-5	13,225	-0.04%
2023/03/29	1.1	45.50	2.1	46.11	45.35	-1	13,310	-0.01%
2023/03/28	1	46.30	0.5	45.72	46.15	0.5	13,502	0.00%
2023/03/27	4	46.12	1	46.50	45.75	3	13,565	0.02%
2023/03/24	16.1	46.06	12	45.78	45.50	4.1	13,746	0.03%
2023/03/23	3.9	47.20	2	46.85	46.70	1.9	14,235	0.01%
2023/03/22	1	47.50	3	48.13	47.70	-2	14,548	-0.01%
2023/03/21	33.6	47.82	31	47.08	47.35	2.6	14,637	0.02%
2023/03/20	40	47.51	18	46.70	47.70	22	14,422	0.15%
2023/03/17	61	45.09	80	44.96	45.55	-19	14,151	-0.13%
2023/03/16	59	44.81	49	45.01	43.15	10	13,864	0.07%
2023/03/15	51	46.06	91	46.27	44.80	-40	13,872	-0.29%
2023/03/14	3	42.85	2	42.90	42.90	1	13,523	0.01%
2023/03/13	17	42.06	8	43.11	43.00	9	13,860	0.06%
2023/03/10	18	43.95	7	44.04	43.75	11	14,225	0.08%
2023/03/09	10	43.72	0	0.00	43.45	10	14,343	0.07%
2023/03/08	18	44.85	7	45.45	45.20	11	14,704	0.07%
2023/03/07	4	45.54	17	45.45	45.35	-13	14,953	-0.09%
2023/03/06	24	44.92	11.1	44.96	45.35	12.9	15,024	0.09%
2023/03/03	19	43.83	8	43.49	43.85	11	14,898	0.07%
2023/03/02	74	44.25	68	43.28	42.85	6	14,781	0.04%
2023/03/01	3	43.58	7	43.54	43.60	-4	14,420	-0.03%
2023/02/24	10	42.72	2	42.45	42.90	8	14,315	0.06%
2023/02/23	2	43.38	18	43.05	43.10	-16	14,202	-0.11%
2023/02/22	26	42.89	32	42.76	43.30	-6	14,043	-0.04%
2023/02/21	14	43.22	14	42.31	41.75	0	13,598	0.00%
2023/02/20	7	41.49	9.1	41.14	41.40	-2.1	13,096	-0.02%
2023/02/17	28	39.64	8	39.83	39.90	20	12,905	0.15%
2023/02/16	2	39.39	4	40.13	40.50	-2	12,807	-0.02%
2023/02/15	7	38.97	2	39.53	38.80	5	12,600	0.04%
2023/02/14	3	36.95	3	37.22	37.00	0	12,422	0.00%
2023/02/13	21	36.75	20	36.69	36.50	1	12,420	0.01%
2023/02/10	10	39.69	8	39.33	38.55	2	12,564	0.02%
2023/02/09	4	37.96	1	38.45	38.60	3	12,748	0.02%
2023/02/08	9	38.66	3	39.15	38.50	6	12,811	0.05%
2023/02/07	2	39.70	4	39.40	39.60	-2	12,781	-0.02%
2023/02/06	10	38.84	4	39.19	39.25	6	12,779	0.05%
2023/02/03	5	38.99	1	39.50	38.50	4	12,727	0.03%
2023/02/02	4	39.55	4	39.73	39.90	0	12,609	0.00%
2023/02/01	5	39.54	22	40.06	39.85	-17	12,472	-0.14%
2023/01/31	46	40.41	38	41.16	41.20	8	12,257	0.07%
2023/01/30	40	38.68	31.2	38.82	39.10	8.8	11,844	0.07%
2023/01/17	17	36.09	16	36.37	36.40	1	11,549	0.01%
2023/01/13	4.1	35.57	5.1	34.68	34.35	-1	11,423	-0.01%
2023/01/11	24	37.32	64	36.36	36.20	-40	11,389	-0.35%
2023/01/10	5	37.91	4	37.29	37.00	1	11,213	0.01%
2023/01/09	32.1	37.36	12	37.02	37.45	20.1	11,059	0.18%
2023/01/06	21	36.70	1	36.45	36.75	20	10,943	0.18%
2023/01/05	8	36.90	24.1	36.75	36.30	-16.1	10,843	-0.15%
2023/01/04	115.1	37.71	109	36.87	37.20	6.1	10,622	0.06%	大買/大賣/
2023/01/03	36.1	35.18	26	35.27	35.10	10.1	10,104	0.10%
2022/12/30	3	35.17	3	33.50	33.45	0	9,948	0.00%
2022/12/28	2	36.28	3	35.12	35.00	-1	9,959	-0.01%
2022/12/27	13	36.47	11	36.83	36.70	2	9,988	0.02%
2022/12/26	2	35.95	3	36.08	36.15	-1	9,992	-0.01%
2022/12/23	5	35.60	10	35.95	36.05	-5	9,966	-0.05%
2022/12/22	3	34.50	18	34.53	34.50	-15	9,874	-0.15%
2022/12/21	9	34.69	6	34.25	33.80	3	9,800	0.03%
2022/12/20	15	36.18	17	34.43	34.20	-2	9,769	-0.02%
2022/12/19	7	36.69	5	36.48	35.90	2	9,585	0.02%
2022/12/16	3	37.47	9	37.87	37.00	-6	9,527	-0.06%
2022/12/15	42	37.97	14	38.27	39.00	28	9,295	0.30%
2022/12/14	9	36.92	9	35.68	37.75	0	8,711	0.00%
2022/12/13	11	34.96	12	34.88	34.35	-1	8,350	-0.01%
2022/12/12	1	34.10	1	34.55	34.10	0	8,104	0.00%
2022/12/09	10	33.83	10	34.43	34.80	0	8,101	0.00%
2022/12/08	1	35.25	0	0.00	34.80	1	7,933	0.01%
2022/12/07	23	34.58	21	34.66	34.45	2	8,029	0.02%
2022/12/06	5	34.97	8	34.13	33.90	-3	7,813	-0.04%
2022/12/05	3	34.15	12	35.14	35.00	-9	7,827	-0.11%
2022/12/02	12	33.64	8	34.24	34.40	4	7,489	0.05%
2022/12/01	17	31.72	14	32.25	33.25	3	6,982	0.04%
2022/11/30	25	30.56	33	30.84	30.25	-8	6,673	-0.12%
2022/11/29	24	28.63	20	28.75	29.25	4	6,178	0.06%
2022/11/28	4	27.79	0	0.00	27.70	4	5,838	0.07%
2022/11/24	2	26.30	5	25.70	26.20	-3	5,671	-0.05%
2022/11/22	0	0.00	3	25.05	25.40	-3	5,610	-0.05%
2022/11/21	5	25.50	0	0.00	25.55	5	5,635	0.09%
2022/11/17	0	0.00	2	25.08	25.25	-2	5,490	-0.04%
2022/11/16	1	24.45	1	24.75	24.60	0	5,432	0.00%
2022/11/15	1	24.50	1	25.00	24.80	0	5,401	0.00%
2022/11/14	1	25.65	0	0.00	26.35	1	5,315	0.02%
2022/11/11	0	0.00	1	25.35	25.35	-1	5,212	-0.02%
2022/11/10	3	26.65	3	25.35	25.85	0	5,116	0.00%
2022/11/09	4	26.08	2	26.35	26.10	2	4,983	0.04%
2022/11/08	5	26.93	4	27.01	26.50	1	4,905	0.02%
2022/11/07	8	27.08	7	27.01	26.65	1	4,624	0.02%
2022/11/04	21	26.09	24	26.40	26.65	-3	4,221	-0.07%
2022/11/03	4	24.90	5	24.80	24.25	-1	4,008	-0.02%
2022/11/02	0	0.00	102	24.11	24.25	-102	3,901	-2.61%	大賣/鉅額交易
2022/10/24	0	0.00	3	22.90	22.90	-3	3,705	-0.08%
2022/10/21	7	24.01	14	23.87	23.55	-7	3,658	-0.19%
2022/10/20	4	23.63	1	23.45	23.55	3	3,562	0.08%
2022/10/14	9	22.77	2	22.55	22.45	7	3,346	0.21%
2022/10/13	9	20.92	3	20.93	20.95	6	3,285	0.18%
2022/10/12	3	22.75	3	22.15	22.30	0	3,236	0.00%
2022/10/11	3	23.85	11	22.75	22.75	-8	3,199	-0.25%
2022/10/07	9	25.38	1	25.30	25.25	8	3,149	0.25%
2022/10/06	1	26.05	14	25.86	25.75	-13	3,112	-0.42%
2022/10/04	1	25.25	6	25.37	26.00	-5	2,936	-0.17%
2022/10/03	116	25.54	2	25.23	25.40	114	2,770	4.12%	大買/鉅額交易
2022/09/30	2	22.40	8	23.71	24.00	-6	2,588	-0.23%
2022/09/29	5	23.11	2	23.20	23.05	3	2,491	0.12%
2022/09/28	7	21.60	7	21.65	21.20	0	2,397	0.00%
2022/09/27	22	22.88	18	22.66	23.45	4	2,338	0.17%
2022/09/26	2	25.65	4	25.00	25.00	-2	2,244	-0.09%
2022/09/23	6	25.58	4	25.45	25.45	2	2,179	0.09%
2022/09/22	1	24.50	1	24.70	24.55	0	2,076	0.00%
2022/09/20	6	25.13	6	25.40	25.50	0	1,990	0.00%
2022/09/16	21	26.81	22	27.10	26.40	-1	1,861	-0.05%
2022/09/15	2	27.45	7	27.47	27.15	-5	1,727	-0.29%
2022/09/14	14	27.33	9	27.06	27.95	5	1,591	0.31%
2022/09/13	6	25.66	12	25.85	26.60	-6	1,314	-0.46%
2022/09/12	10	25.00	3	24.40	24.40	7	1,015	0.69%
2022/09/08	1	23.90	8	23.90	23.90	-7	802	-0.87%
2022/09/06	4	22.05	4	21.70	21.10	0	699	0.00%
2022/09/02	8	22.96	8	23.51	23.30	0	643	0.00%
2022/08/26	3	21.40	2	20.20	21.35	1	422	0.24%
2022/08/19	3	19.45	1	19.30	19.60	2	313	0.64%
2022/08/02	0	0.00	8	18.80	18.75	-8	337	-2.37%
2022/07/22	0	0.00	2	18.50	18.30	-2	359	-0.56%
2022/07/21	0	0.00	2	18.15	18.55	-2	365	-0.55%
2022/07/13	0	0.00	2	17.90	17.75	-2	377	-0.53%
2022/05/26	0	0.00	20	19.30	19.35	-20	438	-4.56%
2022/05/25	5	19.50	0	0.00	19.75	5	437	1.14%
2022/05/24	15	19.66	0	0.00	19.55	15	438	3.42%
2022/05/18	1	19.55	1	19.85	19.95	0	414	0.00%
2022/05/12	0	0.00	1	16.80	16.80	-1	394	-0.25%
2022/05/11	2	17.20	0	0.00	17.15	2	398	0.50%
2022/05/10	0	0.00	1	17.45	17.45	-1	407	-0.25%
2022/05/09	1	18.00	1	17.10	17.10	0	415	0.00%
2022/05/06	2	18.15	0	0.00	18.25	2	411	0.49%
2022/05/05	4	18.68	0	0.00	18.65	4	412	0.97%
2022/04/27	1	18.65	1	18.95	18.95	0	409	0.00%
2022/03/29	2	21.70	0	0.00	21.70	2	496	0.40%
2022/03/28	0	22.55	0	0.00	21.80	0	499	0.00%
2022/03/09	0	0.00	2	21.55	21.65	-2	519	-0.38%
2022/03/03	1	23.20	1	23.20	23.05	0	557	0.00%
2022/02/24	3	22.55	0	0.00	21.95	3	609	0.49%
2022/02/15	3	23.00	0	0.00	22.95	3	762	0.39%
2021/12/03	2	23.15	0	0.00	23.15	2	1,012	0.20%
2021/11/29	0	0.00	1	23.55	23.30	-1	992	-0.10%
2021/11/25	2	25.13	2	25.15	25.15	0	967	0.00%
2021/11/16	18	26.69	16	26.62	26.95	2	875	0.23%
2021/11/15	1	25.25	1	25.50	25.10	0	821	0.00%
2021/11/09	1	24.90	1	24.95	25.00	0	783	0.00%
2021/11/02	1	24.80	0	0.00	24.10	1	726	0.14%
2021/10/29	5	24.00	5	24.45	24.50	0	690	0.00%
2021/10/28	0	0.00	5	24.00	24.00	-5	612	-0.82%
2021/10/27	4	21.88	0	0.00	21.85	4	602	0.66%
2021/10/26	2	21.50	0	0.00	21.55	2	640	0.31%
2021/10/21	0	0.00	1	22.05	21.50	-1	708	-0.14%
2021/10/19	0	0.00	1	21.65	21.70	-1	753	-0.13%
2021/10/18	0	0.00	25	21.07	21.10	-25	774	-3.23%
2021/10/13	0	0.00	2	21.10	21.10	-2	993	-0.20%
2021/10/12	31	21.81	2	21.75	21.75	29	1,030	2.81%
2021/10/08	0	0.00	10	22.61	22.85	-10	1,054	-0.95%
2021/10/06	2	21.55	0	0.00	21.20	2	1,387	0.14%
2021/10/05	11	21.42	0	0.00	22.20	11	1,435	0.77%
2021/10/01	9	23.25	7	22.80	22.80	2	1,442	0.14%
2021/09/29	7	23.94	7	24.26	23.90	0	1,453	0.00%
2021/09/28	1	24.20	0	0.00	24.10	1	1,460	0.07%
2021/09/17	0	0.00	37	24.17	24.05	-37	1,537	-2.41%
2021/09/13	3	22.95	3	23.10	22.95	0	1,537	0.00%
2021/09/08	2	21.08	2	21.35	21.00	0	1,582	0.00%
2021/08/31	1	23.00	3	23.07	23.00	-2	1,634	-0.12%
2021/08/26	0	0.00	2	22.60	22.50	-2	1,672	-0.12%
2021/08/19	1	20.15	0	0.00	20.15	1	1,740	0.06%
2021/08/16	3	19.88	3	20.10	20.10	0	1,889	0.00%
2021/08/13	2	21.55	0	0.00	21.25	2	1,926	0.10%
2021/08/10	1	22.80	0	0.00	22.80	1	2,010	0.05%
2021/07/29	35	23.48	0	0.00	23.50	35	2,276	1.54%
2021/07/28	2	22.38	2	23.53	23.45	0	2,301	0.00%
2021/07/27	1	24.35	20	24.60	24.10	-19	2,342	-0.81%
2021/07/26	0	0.00	60	25.26	25.05	-60	2,394	-2.51%
2021/07/22	1	25.85	1	26.05	25.70	0	2,416	0.00%
2021/07/21	0	0.00	2	25.45	25.10	-2	2,424	-0.08%
2021/07/20	0	0.00	2	25.75	25.65	-2	2,421	-0.08%
2021/07/19	16	27.10	13	27.90	26.50	3	2,415	0.12%
2021/07/16	3	26.20	9	25.98	25.50	-6	2,374	-0.25%
2021/07/14	57	25.65	19	25.99	25.90	38	2,393	1.59%
2021/07/13	12	25.40	8	25.64	26.15	4	2,265	0.18%
2021/07/12	7	23.91	0	0.00	23.80	7	2,156	0.32%
2021/07/06	2	22.70	0	0.00	22.70	2	2,594	0.08%
2021/07/02	0	0.00	5	22.75	22.75	-5	2,972	-0.17%
2021/07/01	2	22.95	0	0.00	22.75	2	3,113	0.06%
2021/06/30	2	23.90	0	0.00	24.00	2	3,792	0.05%
2021/06/24	0	0.00	1	23.10	23.15	-1	4,226	-0.02%
2021/06/23	5	22.15	0	0.00	22.75	5	4,223	0.12%
2021/06/22	0	0.00	40	21.83	21.95	-40	4,222	-0.95%
2021/06/21	11	22.83	0	0.00	21.80	11	4,221	0.26%
2021/06/16	40	23.54	0	0.00	23.15	40	4,464	0.90%
2021/06/15	20	22.10	0	0.00	22.80	20	4,511	0.44%
2021/06/04	1	22.90	0	0.00	22.90	1	4,646	0.02%
2021/05/31	1	23.55	21	23.31	23.45	-20	4,715	-0.42%
2021/05/27	0	0.00	4	23.00	23.20	-4	4,753	-0.08%
2021/05/26	5	24.05	1	23.60	23.20	4	4,766	0.08%
2021/05/25	21	22.89	1	23.00	22.80	20	4,719	0.42%
2021/05/24	3	22.75	0	0.00	22.60	3	4,726	0.06%
2021/05/21	4	22.90	3	22.72	23.10	1	4,723	0.02%
2021/05/20	2	21.90	2	20.85	21.00	0	4,773	0.00%
2021/05/19	1	21.00	0	0.00	22.25	1	4,753	0.02%
2021/05/18	0	0.00	50	20.22	20.25	-50	4,732	-1.06%
2021/05/17	50	18.96	0	0.00	18.45	50	4,719	1.06%
2021/05/14	2	20.25	0	0.00	20.50	2	4,678	0.04%
2021/05/10	0	0.00	30	26.04	25.70	-30	4,531	-0.66%
2021/05/07	0	0.00	0	26.00	26.60	0	4,513	0.00%
2021/05/06	0	0.00	3	27.20	26.20	-3	4,480	-0.07%
2021/05/04	1	27.55	0	0.00	25.35	1	4,372	0.02%
2021/05/03	31	27.97	1	28.70	27.10	30	4,317	0.69%
2021/04/28	1	30.70	100	30.79	30.30	-99	4,224	-2.34%
2021/04/27	70	30.49	2	30.40	30.30	68	4,215	1.61%
2021/04/26	1	30.90	0	0.00	30.85	1	4,198	0.02%
2021/04/23	30	30.50	0	0.00	31.50	30	4,209	0.71%
2021/04/22	1	32.00	5	32.40	30.65	-4	4,187	-0.10%
2021/04/21	5	33.70	2	32.30	33.70	3	4,095	0.07%
2021/04/19	3	32.43	0	0.00	32.05	3	4,030	0.07%
2021/04/16	3	33.07	1	33.15	33.30	2	3,999	0.05%
2021/04/15	2	32.20	84	32.22	33.05	-82	3,971	-2.06%
2021/04/14	44	31.84	7	31.73	32.05	37	3,856	0.96%
2021/04/13	0	0.00	21	34.00	33.25	-21	3,771	-0.56%
2021/04/12	53	34.68	11	34.59	33.65	42	3,692	1.14%
2021/04/09	28	32.45	20	34.18	33.15	8	3,596	0.22%
2021/04/08	2	30.85	51	30.82	31.40	-49	3,318	-1.48%
2021/04/07	50	30.95	3	30.87	30.80	47	3,286	1.43%
2021/04/06	9	30.13	107	29.14	31.45	-98	3,194	-3.07%	大賣/
2021/04/01	13	27.88	7.2	28.19	29.45	5.8	2,550	0.23%
2021/03/31	97	25.58	0	0.00	26.80	97	2,602	3.73%
2021/03/30	1	24.40	0	0.00	24.40	1	2,664	0.04%
2021/03/25	0	0.00	2	23.65	23.45	-2	2,663	-0.08%
2021/03/23	0	0.00	2	23.45	23.45	-2	2,699	-0.07%
2021/03/22	8	23.81	6	23.87	23.70	2	2,722	0.07%
2021/03/19	2	22.70	0	0.00	22.70	2	2,605	0.08%
2021/03/18	0	0.00	1	23.05	24.30	-1	2,541	-0.04%
2021/03/15	2	22.95	7	22.90	22.90	-5	2,508	-0.20%
2021/03/12	16	23.08	21	22.71	22.70	-5	2,526	-0.20%
2021/03/10	2	22.65	0	0.00	22.75	2	2,462	0.08%
2021/03/03	0	0.00	5	21.95	22.10	-5	2,416	-0.21%
2021/03/02	4	22.13	3	21.85	21.75	1	2,395	0.04%
2021/02/26	0	0.00	5	21.80	21.80	-5	2,429	-0.21%
2021/02/25	0	0.00	2	21.65	21.70	-2	2,521	-0.08%
2021/02/24	0	0.00	5	21.60	21.60	-5	2,520	-0.20%
2021/02/23	1	21.70	2	21.55	21.60	-1	2,505	-0.04%
2021/02/22	1	21.65	14	21.50	22.00	-13	2,456	-0.53%
2021/01/28	0	0.00	4	17.78	17.85	-4	2,610	-0.15%
2021/01/22	1	17.00	0	0.00	17.20	1	2,764	0.04%
2021/01/15	1	19.00	0	0.00	18.95	1	2,867	0.03%
2021/01/14	2	19.45	1	19.45	19.50	1	2,896	0.03%
2021/01/13	1	19.65	0	0.00	19.65	1	3,031	0.03%
2021/01/12	1	20.05	0	0.00	19.65	1	3,085	0.03%
2021/01/06	2	20.00	0	0.00	20.10	2	4,040	0.05%
2021/01/05	1	20.75	0	0.00	20.85	1	4,033	0.02%
2021/01/04	4	20.75	0	0.00	21.10	4	4,086	0.10%
2020/12/31	2	20.95	19	20.90	20.95	-17	4,203	-0.40%
2020/12/30	18	21.96	7	21.60	21.50	11	4,455	0.25%
2020/12/29	5	22.10	60	21.91	21.50	-55	4,472	-1.23%
2020/12/28	0	0.00	1	21.90	21.60	-1	4,446	-0.02%
2020/12/25	94	23.29	39	22.29	22.00	55	4,422	1.24%
2020/12/24	9	22.76	2	22.55	23.25	7	4,198	0.17%
2020/12/22	5	21.16	4	20.70	20.70	1	4,248	0.02%
2020/12/21	2	21.58	5	21.43	21.60	-3	4,622	-0.06%
2020/12/17	0	0.00	1	21.65	20.90	-1	4,967	-0.02%
2020/12/16	2	21.43	10	21.19	21.45	-8	4,938	-0.16%
2020/12/15	0	0.00	5	21.40	20.45	-5	4,901	-0.10%
2020/12/14	1	21.40	5	21.20	21.00	-4	4,891	-0.08%
2020/12/08	0	0.00	1	21.40	21.40	-1	4,899	-0.02%
2020/12/04	2	20.33	3	20.27	20.05	-1	4,944	-0.02%
2020/12/03	0	0.00	1	19.85	20.50	-1	4,964	-0.02%
2020/12/02	1.1	19.95	1	20.30	20.00	0.1	5,023	0.00%
2020/12/01	5	20.38	1	21.00	20.60	4	5,070	0.08%
2020/11/26	2	21.55	2	21.43	21.45	0	5,496	0.00%
2020/11/25	0	0.00	4	21.56	21.35	-4	5,639	-0.07%
2020/11/24	9	21.33	0	0.00	21.55	9	5,691	0.16%
2020/11/23	1	20.35	0	0.00	20.30	1	5,666	0.02%
2020/11/20	0	0.00	1	19.80	19.95	-1	5,759	-0.02%
2020/11/18	0	0.00	1	19.65	19.70	-1	5,892	-0.02%
2020/11/12	0	0.00	7	19.75	19.50	-7	6,055	-0.12%
2020/11/11	0	0.00	2	20.55	20.20	-2	6,112	-0.03%
2020/11/06	0	0.00	2	21.25	21.30	-2	6,560	-0.03%
2020/11/05	1	21.50	1	21.35	21.30	0	6,815	0.00%
2020/11/04	7	21.00	5	20.84	20.80	2	6,833	0.03%
2020/11/03	2	20.93	0	0.00	21.15	2	6,816	0.03%
2020/11/02	1	20.55	0	0.00	20.30	1	6,788	0.01%
2020/10/30	0	0.00	1	22.10	21.40	-1	6,813	-0.01%
2020/10/29	2	21.60	2	21.85	22.05	0	6,791	0.00%
2020/10/27	3	22.45	0	0.00	22.35	3	6,764	0.04%
2020/10/23	1	23.40	2	23.33	23.20	-1	6,777	-0.01%
2020/10/21	2	24.13	6	23.73	23.80	-4	6,726	-0.06%
2020/10/20	5	23.20	10	22.73	23.15	-5	6,628	-0.08%
2020/10/19	4	22.53	7	22.24	23.30	-3	6,588	-0.05%
2020/10/16	12	23.95	2	22.95	22.90	10	6,485	0.15%
2020/10/15	21	25.03	22	25.20	25.40	-1	6,321	-0.02%
2020/10/14	12	23.50	9	23.10	23.75	3	5,847	0.05%
2020/10/12	7	21.95	28	21.95	22.00	-21	5,723	-0.37%
2020/10/08	31	21.88	7	22.06	21.80	24	5,664	0.42%
2020/10/07	10	21.23	3	21.45	22.00	7	5,628	0.12%
2020/10/06	4	19.38	4	19.91	21.00	0	5,434	0.00%
2020/10/05	0	0.00	10	19.20	19.10	-10	5,379	-0.19%
2020/09/30	1	19.10	1	18.90	19.10	0	5,382	0.00%
2020/09/29	0	0.00	1	18.80	18.80	-1	5,385	-0.02%
2020/09/28	1	19.40	1	19.80	19.30	0	5,390	0.00%
2020/09/25	2	22.20	1	21.35	20.45	1	5,358	0.02%
2020/09/24	4	22.36	4	22.35	22.70	0	5,331	0.00%
2020/09/23	2	22.20	3	22.00	22.20	-1	5,037	-0.02%
2020/09/18	1	19.50	3	19.15	19.20	-2	4,680	-0.04%
2020/09/17	0	0.00	1	19.20	19.05	-1	4,670	-0.02%
2020/09/16	0	0.00	3	19.10	18.95	-3	4,656	-0.06%
2020/09/11	0	0.00	100	19.49	19.15	-100	4,552	-2.20%
2020/09/10	10	20.26	9	20.03	19.95	1	4,504	0.02%
2020/09/09	23	19.94	2	19.88	19.95	21	4,436	0.47%
2020/09/08	0	0.00	65	19.56	19.65	-65	4,397	-1.48%
2020/09/07	2	19.98	207	19.63	19.60	-205	4,366	-4.70%	大賣/鉅額交易
2020/09/04	79	19.25	21	19.39	19.30	58	4,294	1.35%
2020/09/03	130	20.03	158	19.84	19.80	-28	4,222	-0.66%	大買/大賣/
2020/09/02	49	20.27	147	20.44	20.20	-98	4,089	-2.40%	大賣/
2020/09/01	331	20.05	33.4	19.54	19.40	297.6	3,933	7.57%	大買/鉅額交易
2020/08/31	64	20.62	43	21.08	21.20	21	3,742	0.56%
2020/08/28	104	18.90	2	18.35	19.35	102	3,589	2.84%	大買/鉅額交易
2020/08/27	5	17.92	9	17.75	17.60	-4	3,493	-0.11%
2020/08/26	11	17.43	58	16.89	17.45	-47	3,456	-1.36%
2020/08/25	7	15.92	17	16.01	16.10	-10	3,351	-0.30%
2020/08/24	17	15.73	5	15.65	15.65	12	3,291	0.36%
2020/08/21	5	15.03	29	14.98	15.40	-24	3,188	-0.75%
2020/08/20	55	13.89	9	14.18	14.65	46	3,125	1.47%
2020/08/19	3	14.77	11	15.04	14.50	-8	3,043	-0.26%
2020/08/18	3	15.32	4	15.45	15.05	-1	2,988	-0.03%
2020/08/17	5	15.09	5	15.26	15.00	0	2,925	0.00%
2020/08/14	2	15.05	2	14.30	14.80	0	2,802	0.00%
2020/08/13	14	14.81	16	14.64	14.20	-2	2,717	-0.07%
2020/08/12	5	14.71	37.2	14.05	15.10	-32.2	2,551	-1.26%
2020/08/11	14	13.57	3	13.83	13.85	11	2,260	0.49%
2020/08/10	0	0.00	3	12.55	12.60	-3	1,959	-0.15%
2020/08/07	6	11.85	0	0.00	12.15	6	1,902	0.32%
2020/08/05	2	12.23	1	12.20	12.20	1	1,857	0.05%
2020/07/30	4	11.79	1	11.65	11.65	3	1,697	0.18%
2020/07/28	4	10.80	0	0.00	10.65	4	1,614	0.25%
2020/07/27	10	11.20	0	0.00	11.10	10	1,589	0.63%
2020/07/22	0	0.00	2.1	12.19	11.80	-2.1	1,493	-0.14%
2020/07/20	0	0.00	1	11.25	11.25	-1	1,439	-0.07%
2020/07/17	5	11.76	1	12.60	11.40	4	1,421	0.28%
2020/07/16	2	12.45	5	12.33	12.65	-3	1,358	-0.22%
2020/07/15	2	11.80	1	11.80	11.70	1	1,266	0.08%
2020/07/14	13	12.08	10	11.86	11.80	3	1,258	0.24%
2020/07/13	0	0.00	2	12.18	12.35	-2	1,141	-0.18%
2020/07/09	3	11.85	5	11.77	11.65	-2	1,022	-0.20%
2020/07/08	4	11.44	0	0.00	11.40	4	988	0.40%
2020/07/07	1	12.40	36	11.62	11.95	-35	942	-3.71%
2020/07/06	0	0.00	7	11.99	12.10	-7	852	-0.82%
2020/07/03	15	10.94	1	10.95	11.00	14	748	1.87%
2020/07/02	21	10.45	2	10.05	10.50	19	605	3.14%
2020/07/01	1	9.47	0	0.00	9.59	1	488	0.20%
2020/06/29	1	9.10	0	0.00	8.93	1	417	0.24%
2020/06/01	0	0.00	3	8.45	8.88	-3	259	-1.16%
2020/05/29	0	0.00	2	8.28	8.35	-2	241	-0.83%
2020/04/23	0	0.00	6	7.12	7.11	-6	214	-2.79%
2020/04/22	0	0.00	3	6.94	7.08	-3	213	-1.40%
2020/04/21	2	7.25	0	0.00	7.09	2	213	0.94%
2020/03/26	1	5.33	0	0.00	5.35	1	392	0.25%
2020/03/23	0	5.18	0	0.00	5.06	0	388	0.00%
2020/02/14	0	0.00	1	7.89	7.92	-1	397	-0.25%
2020/02/11	1	8.00	0	0.00	8.07	1	400	0.25%
2020/02/07	1	7.93	0	0.00	7.93	1	401	0.25%
2020/02/06	1	8.02	0	0.00	8.06	1	401	0.25%
2020/02/05	1	8.06	0	0.00	8.04	1	402	0.25%
2020/02/04	1	8.03	0	0.00	7.91	1	402	0.25%
2020/02/03	1	7.85	0	0.00	7.84	1	401	0.25%
2020/01/16	1	8.26	0	0.00	8.18	1	390	0.26%
2020/01/09	2	8.40	0	0.00	8.25	2	389	0.51%
2020/01/06	3	8.10	0	0.00	8.07	3	387	0.77%
2019/12/27	5	9.27	5	9.10	8.84	0	336	0.00%
2019/12/26	7	8.50	7	8.75	8.85	0	250	0.00%
2019/11/08	0	0.00	0	7.65	7.59	0	188	-0.02%
2019/06/03	0	0.00	1	8.25	8.24	-1	1,784	-0.06%
2019/05/17	5	7.80	0	0.00	7.80	5	1,691	0.30%
2019/05/07	0	0.00	2	8.16	8.01	-2	1,630	-0.12%
2019/05/06	7	8.07	6	8.00	7.97	1	1,618	0.06%
2019/04/30	7	8.26	0	0.00	8.43	7	1,537	0.46%
2019/04/29	4	7.97	1	7.96	7.96	3	1,485	0.20%
2019/04/18	1	11.70	0	0.00	10.90	1	1,191	0.08%
2019/04/10	12	12.00	0	0.00	11.55	12	834	1.44%
2019/04/02	1	12.20	1	12.55	12.30	0	650	0.00%
2019/03/29	10	10.85	31	10.83	10.90	-21	340	-6.17%
2019/03/28	4	9.78	0	0.00	9.93	4	162	2.46%
2019/03/22	20	9.29	0	0.00	9.19	20	98	20.34%
2019/02/22	0	8.68	0	0.00	8.60	0	88	0.00%
2018/12/17	0	0.00	0.1	9.01	9.00	-0.1	109	-0.09%
2018/11/29	0	0.00	1	8.71	8.63	-1	103	-0.97%
2018/11/16	0	0.00	2	8.31	8.35	-2	107	-1.87%
2018/08/27	0.1	9.00	0	0.00	8.86	0.1	138	0.07%
2018/07/23	1	9.21	0	0.00	9.18	1	174	0.57%
2018/06/22	0	0.00	4	9.52	9.54	-4	207	-1.92%
2018/06/04	0.3	9.80	0	0.00	9.78	0.3	239	0.11%
2018/04/09	0.7	10.30	0	0.00	10.20	0.7	355	0.19%
2018/04/02	0	0.00	1	10.35	10.35	-1	357	-0.28%
2018/03/26	1	10.35	0	0.00	10.50	1	386	0.26%
2018/03/22	0	10.60	0	0.00	10.55	0	389	0.01%
2018/03/13	0	0.00	1	10.85	10.80	-1	384	-0.26%
2018/03/09	1	10.70	0	0.00	10.55	1	375	0.27%
2018/01/15	0	0.00	1	11.20	11.20	-1	599	-0.17%
2018/01/12	1	11.20	5	11.50	11.15	-4	593	-0.67%