精剛 (1584)-合庫-台中券商分點個股進出

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
33.75
漲跌
▼0.30
漲幅
-0.88%
成交量
1,933張
產業
上櫃其他類股
182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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/06/17	0.1	33.90	1	34.00	34.05	-1	2,915	-0.03%
2024/06/14	41	35.00	3	34.90	35.00	38	2,891	1.31%
2024/06/13	2	34.33	0	0.00	34.30	2	2,843	0.07%
2024/06/12	4	34.60	1	34.35	34.35	3	2,837	0.11%
2024/06/11	12	34.18	2	34.25	34.30	10	2,835	0.35%
2024/06/07	10	33.90	0	0.00	34.10	10	2,827	0.35%
2024/06/06	2	33.78	0	0.00	33.85	2	2,834	0.07%
2024/06/05	3	34.00	1	34.10	34.00	2	2,829	0.07%
2024/06/04	11	34.20	0	0.00	34.20	11	2,845	0.39%
2024/06/03	2	33.90	0	0.00	33.90	2	2,859	0.07%
2024/05/30	4	33.95	2	33.65	33.60	2	2,891	0.07%
2024/05/29	0	0.00	12	34.05	33.95	-12	2,942	-0.41%
2024/05/28	0	0.00	3	34.45	34.40	-3	3,013	-0.10%
2024/05/24	1	33.90	0	0.00	33.90	1	3,020	0.03%
2024/05/23	2	34.65	2	34.20	34.20	0	3,011	0.00%
2024/05/22	1	34.45	0	0.00	34.35	1	3,002	0.03%
2024/05/21	0	0.00	2	34.70	34.60	-2	3,015	-0.07%
2024/05/20	2	35.20	30	35.10	34.95	-28	3,009	-0.93%
2024/05/17	10	35.05	1	35.10	35.10	9	3,012	0.30%
2024/05/16	2	35.10	0	0.00	34.85	2	3,030	0.07%
2024/05/15	1	35.30	1	35.15	35.15	0	3,050	0.00%
2024/05/14	2	35.25	3	35.27	35.25	-1	3,043	-0.03%
2024/05/13	30	34.84	0	0.00	34.75	30	3,033	0.99%
2024/05/10	8	34.90	0	0.00	34.90	8	3,047	0.26%
2024/05/09	1	35.25	1	34.40	34.40	0	3,025	0.00%
2024/05/08	3	34.35	0	0.00	34.35	3	3,008	0.10%
2024/05/06	1	35.05	1	34.70	34.70	0	2,995	0.00%
2024/05/03	1	34.95	3	34.75	34.75	-2	2,988	-0.07%
2024/05/02	1	34.70	5	35.05	35.25	-4	2,964	-0.13%
2024/04/30	4	34.75	2	34.75	34.75	2	2,910	0.07%
2024/04/29	4	34.49	0	0.00	34.60	4	2,899	0.14%
2024/04/26	5	34.30	0	0.00	34.30	5	2,886	0.17%
2024/04/25	0	0.00	1	34.50	34.40	-1	2,860	-0.03%
2024/04/24	0	0.00	10	34.65	34.70	-10	2,850	-0.35%
2024/04/23	0	0.00	2	34.70	34.70	-2	2,861	-0.07%
2024/04/22	4	34.63	1	34.60	34.55	3	2,853	0.11%
2024/04/19	4	35.49	0	0.00	35.35	4	2,813	0.14%
2024/04/18	2	36.30	2	36.55	36.10	0	2,722	0.00%
2024/04/17	11	36.20	7	36.20	35.55	4	2,634	0.15%
2024/04/16	12	36.07	5	35.71	35.60	7	2,525	0.28%
2024/04/15	16	35.74	18	36.06	35.55	-2	2,373	-0.08%
2024/04/11	4	34.79	8	34.93	34.65	-4	2,266	-0.18%
2024/04/10	9	36.57	5	36.48	36.35	4	2,169	0.18%
2024/04/09	4	35.91	4	36.16	36.30	0	2,035	0.00%
2024/04/08	1	35.20	1	34.75	34.75	0	1,956	0.00%
2024/04/03	4	35.35	4	35.01	34.90	0	1,968	0.00%
2024/04/02	0	0.00	21	35.20	35.20	-21	1,978	-1.06%
2024/04/01	23	35.64	3	35.55	35.55	20	1,984	1.01%
2024/03/29	2	35.40	9	35.25	35.25	-7	1,972	-0.35%
2024/03/28	6	36.10	27	35.65	35.60	-21	1,959	-1.07%
2024/03/27	28	35.66	5	35.90	36.05	23	1,910	1.20%
2024/03/26	26	35.17	0	0.00	34.50	26	1,822	1.43%
2024/03/25	2	35.18	12	35.09	35.00	-10	1,862	-0.54%
2024/03/22	3	34.22	3	34.72	34.85	0	1,926	0.00%
2024/03/21	1	34.05	1	34.00	33.95	0	2,020	0.00%
2024/03/20	0	33.98	0	0.00	33.85	0	2,911	0.00%
2024/03/14	1	33.50	0	0.00	33.40	1	3,914	0.03%
2024/03/13	2	33.73	0	0.00	33.80	2	3,941	0.05%
2024/03/08	2	33.60	0	0.00	33.15	2	4,017	0.05%
2024/03/07	0	0.00	2	34.00	33.85	-2	4,048	-0.05%
2024/03/06	1	34.30	1	34.25	34.25	0	4,071	0.00%
2024/03/05	1	34.50	0	0.00	34.45	1	4,105	0.02%
2024/03/01	2	34.45	1	34.60	34.60	1	4,128	0.02%
2024/02/27	2	32.90	20	33.30	32.85	-18	4,352	-0.41%
2024/02/26	0	0.00	10	33.20	33.20	-10	4,384	-0.23%
2024/02/21	1	33.35	0	0.00	33.35	1	4,417	0.02%
2024/02/20	4	33.20	10	33.27	33.10	-6	4,436	-0.14%
2024/02/19	0	0.00	8	33.64	33.70	-8	4,460	-0.18%
2024/02/15	7	32.40	0	0.00	32.45	7	4,546	0.15%
2024/02/05	0	0.00	9	32.45	32.40	-9	4,600	-0.20%
2024/02/02	5	33.00	0	0.00	32.80	5	4,700	0.11%
2024/02/01	0	0.00	1	33.30	33.25	-1	4,777	-0.02%
2024/01/31	4	33.61	0	0.00	33.50	4	4,781	0.08%
2024/01/29	0	0.00	3	34.25	34.25	-3	4,856	-0.06%
2024/01/26	1	34.00	0	0.00	33.90	1	4,885	0.02%
2024/01/25	0	0.00	6	34.07	34.15	-6	4,915	-0.12%
2024/01/23	0	0.00	11	33.85	33.90	-11	4,954	-0.22%
2024/01/19	0	0.00	1	33.35	33.30	-1	5,019	-0.02%
2024/01/17	2	33.23	0	0.00	33.00	2	5,112	0.04%
2024/01/16	0	0.00	7	34.10	34.05	-7	5,103	-0.14%
2024/01/15	5	34.50	0	0.00	34.45	5	5,112	0.10%
2024/01/12	1	34.25	1	34.60	34.20	0	5,115	0.00%
2024/01/11	1	34.30	1	34.20	34.25	0	5,132	0.00%
2024/01/10	4	34.83	26	34.80	34.40	-22	5,186	-0.42%
2024/01/09	12	35.40	15	35.05	35.05	-3	5,181	-0.06%
2024/01/08	2	35.95	5	35.83	35.75	-3	5,191	-0.06%
2024/01/04	1	35.50	4	35.35	35.35	-3	5,359	-0.06%
2024/01/02	5	36.00	15	35.65	36.05	-10	5,546	-0.18%
2023/12/29	4	35.80	2	35.63	35.70	2	5,574	0.04%
2023/12/28	0	0.00	11	35.99	35.65	-11	5,680	-0.19%
2023/12/27	3	35.98	3	36.05	35.95	0	5,728	0.00%
2023/12/26	5	36.26	6	36.38	36.20	-1	5,805	-0.02%
2023/12/25	0	0.00	1	36.60	36.25	-1	5,945	-0.02%
2023/12/22	0	0.00	5	36.79	36.40	-5	6,066	-0.08%
2023/12/21	8	37.20	6	37.02	37.15	2	6,266	0.03%
2023/12/20	26	37.38	18	37.08	37.00	8	6,771	0.12%
2023/12/19	2	36.40	8	36.32	37.05	-6	7,146	-0.08%
2023/12/18	8	37.45	4	37.34	37.05	4	7,892	0.05%
2023/12/15	111	38.94	29	38.92	37.85	82	8,268	0.99%	大買/
2023/12/14	9	36.96	4	36.78	37.30	5	7,638	0.07%
2023/12/13	14	37.49	1.1	37.38	36.75	12.9	7,654	0.17%
2023/12/12	55.1	37.41	78.6	37.86	38.40	-23.5	7,447	-0.32%
2023/12/11	2	35.45	2	35.63	35.35	0	6,951	0.00%
2023/12/08	6	34.98	3	35.20	34.95	3	6,910	0.04%
2023/12/06	0	0.00	2	35.20	35.50	-2	7,250	-0.03%
2023/12/04	2	36.05	4	36.29	35.90	-2	7,334	-0.03%
2023/12/01	2	35.88	1	35.85	35.80	1	7,366	0.01%
2023/11/30	0	0.00	14	35.14	35.25	-14	7,419	-0.19%
2023/11/28	1	35.85	8	35.93	35.80	-7	7,549	-0.09%
2023/11/27	2	35.80	5	35.62	35.50	-3	7,616	-0.04%
2023/11/24	17	36.14	8	35.97	36.35	9	7,589	0.12%
2023/11/22	10	34.90	0	0.00	34.70	10	7,689	0.13%
2023/11/20	10	34.63	0	0.00	34.45	10	7,880	0.13%
2023/11/17	2	34.45	0	0.00	34.60	2	7,941	0.03%
2023/11/16	1	34.40	2	34.50	34.65	-1	7,964	-0.01%
2023/11/15	11	34.30	12	34.24	34.00	-1	7,950	-0.01%
2023/11/14	1	34.85	14	35.21	34.50	-13	7,964	-0.16%
2023/11/13	13	34.83	2	34.65	34.70	11	7,960	0.14%
2023/11/10	18	34.50	6	34.21	33.80	12	7,996	0.15%
2023/11/09	13	34.59	13	34.34	34.40	0	7,900	0.00%
2023/11/06	7	33.88	8.1	34.10	33.80	-1.1	7,918	-0.01%
2023/11/03	1	32.55	1	32.75	32.55	0	7,892	0.00%
2023/11/02	0	0.00	9	32.25	32.50	-9	7,901	-0.11%
2023/10/31	0	0.00	5	32.75	32.00	-5	7,989	-0.06%
2023/10/27	3	33.55	2	33.35	32.85	1	8,029	0.01%
2023/10/26	4	34.03	1	34.60	33.70	3	8,011	0.04%
2023/10/25	1.1	33.54	1.1	33.54	33.60	0	7,958	0.00%
2023/10/24	1	32.95	1	32.10	32.95	0	7,951	0.00%
2023/10/23	1	33.10	2	32.75	32.45	-1	7,949	-0.01%
2023/10/20	3	32.02	1	32.20	32.30	2	7,968	0.03%
2023/10/19	4	32.61	1	32.85	32.55	3	8,017	0.04%
2023/10/18	0	0.00	8	32.97	32.30	-8	8,022	-0.10%
2023/10/17	4	34.53	22	34.25	33.85	-18	7,995	-0.23%
2023/10/16	6	35.19	2	35.00	34.80	4	8,060	0.05%
2023/10/13	0.1	35.30	0	0.00	35.25	0.1	8,078	0.00%
2023/10/12	12	34.61	0	0.00	34.90	12	8,036	0.15%
2023/10/11	11	36.39	9	36.84	35.30	2	7,988	0.03%
2023/10/06	0	0.00	3	35.53	35.70	-3	7,912	-0.04%
2023/10/05	2	35.30	2	35.35	35.30	0	7,971	0.00%
2023/10/04	2	35.88	1	35.45	35.20	1	8,025	0.01%
2023/10/03	7	36.96	1	37.15	36.90	6	7,955	0.08%
2023/10/02	14	37.24	2	37.15	37.05	12	7,951	0.15%
2023/09/28	23	37.70	26	37.42	37.55	-3	8,016	-0.04%
2023/09/27	71	36.55	57.5	36.51	36.75	13.5	8,110	0.17%
2023/09/26	10	37.41	13	37.57	36.80	-3	8,179	-0.04%
2023/09/25	28.5	39.06	34	39.17	38.20	-5.5	8,034	-0.07%
2023/09/22	14	38.16	16.1	37.88	38.20	-2.1	7,510	-0.03%
2023/09/21	92	37.83	109.2	38.34	38.80	-17.2	7,153	-0.24%	大賣/
2023/09/20	32	36.44	24	36.79	37.05	8	6,435	0.12%
2023/09/19	18	35.55	22	35.57	35.85	-4	5,962	-0.07%
2023/09/18	7	34.79	4	34.31	33.90	3	5,728	0.05%
2023/09/15	3	33.47	2	33.33	34.20	1	5,705	0.02%
2023/09/14	2	34.20	3	34.48	33.90	-1	5,795	-0.02%
2023/09/13	4	34.23	2.3	34.15	34.20	1.7	6,089	0.03%
2023/09/12	10	35.56	13	35.10	34.90	-3	6,085	-0.05%
2023/09/11	16.1	36.14	4.4	36.21	35.80	11.7	6,035	0.19%
2023/09/08	1	34.25	2	34.63	34.50	-1	5,783	-0.02%
2023/09/07	2	33.88	1	34.05	33.90	1	5,744	0.02%
2023/09/06	1	34.70	1	34.55	34.50	0	5,760	0.00%
2023/09/05	15	34.65	0	0.00	34.00	15	5,771	0.26%
2023/09/04	4	35.74	6	35.83	35.55	-2	5,751	-0.03%
2023/09/01	3	34.77	6	34.94	34.90	-3	5,774	-0.05%
2023/08/31	1	34.55	4.2	34.78	34.60	-3.2	5,864	-0.05%
2023/08/30	2	34.35	6	34.69	34.50	-4	5,949	-0.07%
2023/08/29	7	33.07	11	33.49	34.05	-4	5,943	-0.07%
2023/08/28	9	34.24	13	34.46	34.00	-4	5,928	-0.07%
2023/08/25	4	32.93	3	33.50	33.35	1	5,797	0.02%
2023/08/24	6	33.08	40	32.52	33.20	-34	5,734	-0.59%
2023/08/23	34	31.98	6	32.18	31.65	28	5,663	0.49%
2023/08/22	1	31.75	0	0.00	31.45	1	5,627	0.02%
2023/08/21	1	32.30	0	0.00	32.30	1	5,638	0.02%
2023/08/18	3	32.17	0	0.00	31.85	3	5,711	0.05%
2023/08/17	6	32.58	4.2	32.25	32.70	1.8	5,766	0.03%
2023/08/16	1	31.70	5	31.41	31.50	-4	5,742	-0.07%
2023/08/15	2	31.58	0	0.00	31.55	2	5,803	0.03%
2023/08/14	20	31.15	0	0.00	31.35	20	5,960	0.34%
2023/08/11	3	32.10	0	0.00	32.00	3	6,115	0.05%
2023/08/10	2	31.95	2	32.05	31.75	0	6,113	0.00%
2023/08/09	5	33.15	8	33.28	33.00	-3	6,116	-0.05%
2023/08/08	11	34.62	6	34.16	34.00	5	6,147	0.08%
2023/08/07	11	34.99	8	35.12	34.80	3	6,292	0.05%
2023/08/04	12.2	35.04	13	35.37	35.40	-0.8	6,373	-0.01%
2023/08/02	14	34.24	6	34.59	34.30	8	6,530	0.12%
2023/08/01	9	34.05	2	33.90	33.95	7	6,519	0.11%
2023/07/31	4	33.71	5	34.07	33.80	-1	6,521	-0.02%
2023/07/28	12	33.46	2	33.98	33.40	10	6,511	0.15%
2023/07/27	1	33.60	1	33.75	33.60	0	6,516	0.00%
2023/07/26	4	33.14	1	33.30	33.00	3	6,535	0.05%
2023/07/25	100	33.53	6	33.57	33.50	94	6,582	1.43%
2023/07/24	7	32.92	1	33.75	32.90	6	6,611	0.09%
2023/07/21	4	34.73	7	34.77	34.55	-3	6,576	-0.05%
2023/07/20	2	35.40	7	34.89	35.40	-5	6,603	-0.08%
2023/07/19	26	35.26	16	35.80	34.25	10	6,603	0.15%
2023/07/18	14	37.11	2	37.10	37.00	12	6,590	0.18%
2023/07/17	3	36.98	1	37.45	37.50	2	6,677	0.03%
2023/07/14	0	0.00	6	37.13	37.05	-6	6,979	-0.09%
2023/07/13	9	36.83	2	36.82	36.35	7	7,953	0.09%
2023/07/12	10	37.62	16	38.25	37.70	-6	8,238	-0.07%
2023/07/11	4	38.51	7	38.74	38.45	-3	8,954	-0.03%
2023/07/10	12	38.27	3	38.37	38.25	9	9,694	0.09%
2023/07/07	31	37.77	27	37.99	38.15	4	10,279	0.04%
2023/07/06	65	38.80	5	38.51	38.40	60	10,337	0.58%
2023/07/05	33	40.61	17	40.65	40.20	16	10,331	0.15%
2023/07/04	35	38.73	40	39.57	39.35	-5	10,140	-0.05%
2023/07/03	6.2	38.89	16.6	39.09	39.05	-10.4	10,036	-0.10%
2023/06/30	2	38.10	2	38.10	38.10	0	9,987	0.00%
2023/06/29	16	38.50	1	38.95	38.10	15	10,102	0.15%
2023/06/28	9	38.32	8	38.31	38.40	1	10,195	0.01%
2023/06/27	5	36.93	7	37.62	36.75	-2	10,651	-0.02%
2023/06/26	32	37.34	30	37.37	37.25	2	11,193	0.02%
2023/06/21	36	38.62	22.1	37.97	37.90	13.9	11,222	0.12%
2023/06/20	37	38.67	36	38.59	38.55	1	11,210	0.01%
2023/06/19	72.1	39.08	33	39.59	39.85	39.1	11,198	0.35%
2023/06/16	33	38.01	22	37.44	37.35	11	11,133	0.10%
2023/06/15	5	36.71	8	37.42	37.65	-3	11,130	-0.03%
2023/06/14	3	37.03	1	36.60	36.55	2	11,146	0.02%
2023/06/13	2	36.93	0	0.00	36.95	2	11,293	0.02%
2023/06/12	33	37.89	32	37.20	37.15	1	11,362	0.01%
2023/06/09	32	38.55	43	38.52	38.30	-11	11,443	-0.10%
2023/06/08	36	38.41	37	38.15	38.05	-1	11,506	-0.01%
2023/06/07	17	39.21	8	39.53	39.05	9	11,925	0.08%
2023/06/06	39	39.20	19	39.43	39.00	20	11,963	0.17%
2023/06/05	13	38.87	14	39.03	38.55	-1	12,129	-0.01%
2023/06/02	1	37.60	9	37.67	37.70	-8	12,192	-0.07%
2023/06/01	37	37.47	37	37.49	37.60	0	12,270	0.00%
2023/05/31	2	35.78	8	35.71	35.90	-6	12,235	-0.05%
2023/05/30	3	36.50	3	36.18	35.70	0	12,295	0.00%
2023/05/29	3	36.12	8.9	36.65	36.60	-5.9	12,412	-0.05%
2023/05/26	11	35.90	24	35.57	35.50	-13	12,646	-0.10%
2023/05/25	6	36.74	29	36.58	36.45	-23	12,876	-0.18%
2023/05/24	9	37.32	13	37.15	37.00	-4	13,306	-0.03%
2023/05/23	14	37.18	22	37.49	37.10	-8	13,700	-0.06%
2023/05/22	8	36.38	10	36.48	36.55	-2	13,731	-0.01%
2023/05/19	16	36.41	6.4	36.09	36.00	9.6	13,911	0.07%
2023/05/18	28	37.58	20	37.42	37.10	8	13,867	0.06%
2023/05/17	13.4	37.52	5	38.04	38.15	8.4	13,778	0.06%
2023/05/16	5	35.36	44	35.70	35.70	-39	13,683	-0.29%
2023/05/15	2	35.50	27	35.41	35.35	-25	13,865	-0.18%
2023/05/12	8.3	36.39	31	36.33	36.20	-22.7	14,740	-0.15%
2023/05/11	125	36.98	94	36.60	36.60	31	14,941	0.21%	大買/
2023/05/10	11.5	37.91	31	37.39	37.00	-19.6	15,023	-0.13%
2023/05/09	25.1	37.95	12	37.90	36.95	13.1	15,107	0.09%
2023/05/08	4	40.59	4	40.45	40.50	0	14,996	0.00%
2023/05/05	7.2	40.26	0	0.00	40.50	7.2	15,369	0.05%
2023/05/04	13	40.85	0	0.00	41.00	13	15,521	0.08%
2023/05/03	1	41.25	3	40.77	40.70	-2	15,884	-0.01%
2023/05/02	1	41.55	2	41.50	41.55	-1	15,964	-0.01%
2023/04/28	23	42.87	4	42.41	42.50	19	16,102	0.12%
2023/04/27	13	42.02	7.3	41.41	42.05	5.7	16,098	0.04%
2023/04/26	10.2	39.74	0	0.00	40.05	10.2	16,105	0.06%
2023/04/25	2	41.45	3	40.57	39.80	-1	16,313	-0.01%
2023/04/24	33	40.78	12	40.72	41.00	21	16,526	0.13%
2023/04/21	5	39.74	4	40.18	39.85	1	16,943	0.01%
2023/04/20	2.1	43.06	105.4	41.05	41.00	-103.3	16,875	-0.61%	大賣/鉅額交易
2023/04/19	107.4	44.08	53	43.67	44.20	54.4	16,762	0.32%	大買/
2023/04/18	131.2	43.91	103	44.04	43.10	28.2	16,465	0.17%	大買/大賣/
2023/04/17	44	40.42	25	40.49	42.55	19	15,493	0.12%
2023/04/14	80	38.49	131	38.43	38.70	-51	15,162	-0.34%	大賣/
2023/04/13	50	36.65	45	36.91	37.70	5	14,394	0.03%
2023/04/12	38.3	33.92	59	33.87	34.30	-20.7	13,866	-0.15%
2023/04/11	49	31.73	44	31.92	32.00	5	13,299	0.04%
2023/04/10	35	31.24	46	31.68	31.60	-11	13,250	-0.08%
2023/04/07	10	31.19	3	30.98	31.05	7	13,223	0.05%
2023/04/06	12	31.42	13	31.63	31.30	-1	13,391	-0.01%
2023/03/31	9	31.24	8	31.09	31.05	1	13,378	0.01%
2023/03/30	63	30.96	47	31.45	31.45	16	13,410	0.12%
2023/03/29	58	31.00	49	30.85	30.80	9	13,421	0.07%
2023/03/28	134	31.62	88	31.39	31.00	46	13,446	0.34%	大買/
2023/03/27	52	31.58	80	32.32	33.30	-28	13,098	-0.21%
2023/03/24	11	30.43	5	30.40	30.30	6	13,083	0.05%
2023/03/23	2	30.60	10	30.90	30.50	-8	13,727	-0.06%
2023/03/22	12	31.64	2	31.05	30.55	10	13,802	0.07%
2023/03/21	11	31.16	28	30.98	31.20	-17	13,861	-0.12%
2023/03/17	3	29.23	23	29.12	29.25	-20	14,158	-0.14%
2023/03/16	48	29.18	14	28.69	28.40	34	14,191	0.24%
2023/03/15	3	30.28	8	30.51	30.15	-5	14,238	-0.04%
2023/03/14	16	30.19	17	30.49	30.25	-1	14,403	-0.01%
2023/03/13	26	29.64	20	29.95	30.45	6	14,696	0.04%
2023/03/10	49	30.54	54	30.89	30.30	-5	14,733	-0.03%
2023/03/09	48	30.47	45	30.11	29.90	3	14,663	0.02%
2023/03/08	47	30.36	19	30.47	30.45	28	15,468	0.18%
2023/03/07	59	29.70	56	29.74	29.65	3	15,855	0.02%
2023/03/06	20	29.17	16	29.52	28.70	4	16,109	0.02%
2023/03/03	42	28.55	47	28.89	28.70	-5	16,310	-0.03%
2023/03/02	41	27.93	44	28.24	28.45	-3	16,928	-0.02%
2023/03/01	72	28.45	43	27.92	27.90	29	17,088	0.17%
2023/02/24	24	29.41	9	29.33	29.10	15	17,071	0.09%
2023/02/23	18	30.22	24	30.19	30.25	-6	16,798	-0.04%
2023/02/22	20	29.98	22	29.95	30.10	-2	16,522	-0.01%
2023/02/21	24	29.23	33	28.96	29.35	-9	16,053	-0.06%
2023/02/20	0	0.00	2	27.75	27.75	-2	15,572	-0.01%
2023/02/17	29	27.43	24	27.49	27.15	5	15,474	0.03%
2023/02/16	3	26.95	14	27.12	26.95	-11	15,278	-0.07%
2023/02/15	11	26.39	6	26.55	26.55	5	15,167	0.03%
2023/02/14	5	26.36	7	26.46	26.50	-2	15,074	-0.01%
2023/02/13	11	26.72	3	26.62	26.40	8	14,969	0.05%
2023/02/10	96	27.86	64	27.91	27.35	32	14,740	0.22%
2023/02/09	6	26.64	30	25.89	27.00	-24	13,822	-0.17%
2023/02/08	16	26.15	14	26.01	25.60	2	13,550	0.01%
2023/02/07	1	25.90	3	25.58	26.05	-2	13,280	-0.02%
2023/02/06	39	25.43	7	25.25	25.25	32	13,056	0.25%
2023/02/03	34	25.81	71	25.62	25.50	-37	12,929	-0.29%
2023/02/02	11	24.87	17	24.87	24.95	-6	12,509	-0.05%
2023/02/01	26	25.27	19	25.41	24.75	7	12,325	0.06%
2023/01/31	9	24.59	15	24.55	24.60	-6	11,927	-0.05%
2023/01/30	30	23.50	23	24.43	24.40	7	11,819	0.06%
2023/01/17	3	23.40	1	23.35	23.05	2	11,637	0.02%
2023/01/16	15	23.60	2	23.50	23.55	13	11,570	0.11%
2023/01/13	2	24.23	1	23.80	24.00	1	11,493	0.01%
2023/01/12	0	0.00	4	23.80	23.95	-4	11,253	-0.04%
2023/01/11	16	23.58	16	23.56	23.50	0	10,978	0.00%
2023/01/10	0	0.00	2	22.40	21.95	-2	10,520	-0.02%
2023/01/09	0	0.00	8	22.21	22.20	-8	10,485	-0.08%
2023/01/06	7	21.57	11	21.81	21.85	-4	10,448	-0.04%
2023/01/05	13	22.44	9	22.70	21.80	4	10,423	0.04%
2023/01/04	9	22.41	33	22.30	22.25	-24	10,359	-0.23%
2023/01/03	13	22.35	3	22.40	22.40	10	10,316	0.10%
2022/12/30	26	23.10	16	23.01	22.35	10	10,269	0.10%
2022/12/29	5	22.17	0	0.00	22.15	5	9,967	0.05%
2022/12/28	4	22.79	2	23.35	22.65	2	9,935	0.02%
2022/12/27	4	23.84	0	0.00	23.40	4	9,876	0.04%
2022/12/26	5	23.35	6	23.78	23.90	-1	9,736	-0.01%
2022/12/23	5	23.35	12	23.30	23.35	-7	9,503	-0.07%
2022/12/22	3	22.98	1	23.25	23.25	2	9,403	0.02%
2022/12/21	25	23.21	60	23.39	23.00	-35	9,313	-0.38%
2022/12/20	104	23.41	31	23.40	22.30	73	9,154	0.80%	大買/
2022/12/19	20	23.80	4	24.21	23.45	16	8,972	0.18%
2022/12/16	34	24.62	85	24.68	24.65	-51	8,778	-0.58%
2022/12/15	81	24.32	79	24.45	24.85	2	8,217	0.02%
2022/12/14	4	23.13	10	22.90	22.60	-6	7,591	-0.08%
2022/12/13	38	23.93	21	24.05	23.10	17	7,444	0.23%
2022/12/12	4	23.69	10	24.61	24.30	-6	7,227	-0.08%
2022/12/09	15	24.17	28	24.18	24.25	-13	7,001	-0.19%
2022/12/08	15	23.28	15	23.40	23.35	0	6,606	0.00%
2022/12/07	32	23.60	43	23.60	23.35	-11	6,484	-0.17%
2022/12/06	26	24.10	13	23.78	24.00	13	6,273	0.21%
2022/12/05	41	25.11	24	25.43	24.55	17	6,014	0.28%
2022/12/02	24	24.28	2	24.00	24.00	22	5,568	0.40%
2022/12/01	79	24.79	55	24.75	24.55	24	5,384	0.45%
2022/11/30	163	25.41	70	24.60	24.80	93	4,972	1.87%	大買/
2022/11/29	61	24.76	55	25.39	25.60	6	3,969	0.15%
2022/11/28	20	21.70	19	22.17	23.30	1	3,226	0.03%
2022/11/25	61	21.67	38	21.62	21.20	23	2,723	0.84%
2022/11/24	30	21.68	38	21.74	21.85	-8	2,340	-0.34%
2022/11/23	0	0.00	2	21.50	21.60	-2	1,615	-0.12%
2022/11/22	0	0.00	1	19.65	19.65	-1	1,383	-0.07%
2022/11/18	10	17.80	0	0.00	17.95	10	1,241	0.81%
2022/11/17	13	17.85	2	17.80	18.00	11	1,253	0.88%
2022/11/16	0	0.00	1	17.70	17.50	-1	1,251	-0.08%
2022/11/15	1	17.85	15	17.88	17.75	-14	1,253	-1.12%
2022/11/14	16	17.42	0	0.00	17.80	16	1,298	1.23%
2022/11/07	1	16.90	0	0.00	16.65	1	1,454	0.07%
2022/11/04	1	16.40	0	0.00	16.35	1	1,484	0.07%
2022/11/01	1	15.75	0	0.00	15.80	1	1,688	0.06%
2022/10/24	0	0.00	3	16.00	15.80	-3	2,099	-0.14%
2022/10/20	3	15.95	0	0.00	15.60	3	2,140	0.14%
2022/10/17	6	15.35	8	15.95	16.00	-2	2,191	-0.09%
2022/10/12	1	17.10	6	17.00	16.85	-5	2,186	-0.23%
2022/10/11	5	17.26	10	17.08	16.95	-5	2,194	-0.23%
2022/10/07	3	17.70	3	17.60	17.70	0	2,272	0.00%
2022/10/06	2	17.50	2	17.55	17.55	0	2,293	0.00%
2022/10/04	3	17.80	3	17.95	17.90	0	2,385	0.00%
2022/09/28	3	17.10	2	16.50	16.30	1	2,405	0.04%
2022/09/26	12	18.32	2	17.90	17.50	10	2,392	0.42%
2022/09/23	4	18.94	3	19.10	18.65	1	2,377	0.04%
2022/09/22	10	18.55	0	0.00	18.50	10	2,339	0.43%
2022/09/21	0	0.00	1	18.00	18.10	-1	2,325	-0.04%
2022/09/20	0	0.00	2	18.25	18.30	-2	2,273	-0.09%
2022/09/13	2	18.85	0	0.00	18.90	2	2,379	0.08%
2022/09/07	5	18.95	2	18.70	18.65	3	2,431	0.12%
2022/09/01	10	19.65	0	0.00	19.55	10	2,474	0.40%
2022/08/31	30	20.00	1	20.00	20.00	29	2,466	1.18%
2022/08/30	1	20.05	1	20.20	20.00	0	2,469	0.00%
2022/08/26	2	21.10	2	20.80	20.80	0	2,463	0.00%
2022/08/25	2	20.85	2	20.95	20.90	0	2,460	0.00%
2022/08/24	1	21.15	0	0.00	20.55	1	2,465	0.04%
2022/08/23	0	0.00	20	20.55	20.85	-20	2,471	-0.81%
2022/08/19	7	21.08	2	21.35	20.95	5	2,562	0.20%
2022/08/18	12	22.36	12	22.60	22.30	0	2,502	0.00%
2022/08/17	7	22.16	6	22.42	22.50	1	2,511	0.04%
2022/08/15	13	22.05	2	22.20	22.05	11	2,577	0.43%
2022/08/11	10	21.64	0	0.00	21.60	10	2,684	0.37%
2022/08/10	25	22.42	10	22.50	22.05	15	2,766	0.54%
2022/08/08	10	20.40	0	0.00	20.40	10	3,086	0.32%
2022/08/05	1	20.80	1	20.70	20.65	0	3,186	0.00%
2022/08/04	1	21.60	2	20.65	20.30	-1	3,407	-0.03%
2022/08/03	25	21.89	28	22.07	21.40	-3	3,905	-0.08%
2022/08/02	5	21.32	5	21.63	21.40	0	4,527	0.00%
2022/08/01	6	21.28	9	21.62	21.70	-3	5,120	-0.06%
2022/07/29	1	20.50	1	20.80	20.65	0	5,849	0.00%
2022/07/27	0	0.00	4	20.30	20.35	-4	6,322	-0.06%
2022/07/26	0	0.00	3	20.00	19.90	-3	6,368	-0.05%
2022/07/25	13	19.93	1	20.10	19.70	12	6,396	0.19%
2022/07/22	0	0.00	10	19.70	19.50	-10	6,414	-0.16%
2022/07/20	1	20.00	0	0.00	19.40	1	6,884	0.01%
2022/07/19	1	19.70	0	0.00	19.60	1	7,293	0.01%
2022/07/18	14	19.77	6	19.59	19.50	8	7,446	0.11%
2022/07/15	5	19.59	5	19.80	19.40	0	7,703	0.00%
2022/07/14	4	18.66	4	18.88	19.00	0	7,728	0.00%
2022/07/12	3	19.60	3	18.60	17.85	0	7,728	0.00%
2022/07/07	10	17.05	0	0.00	17.60	10	7,734	0.13%
2022/07/04	10	18.00	0	0.00	17.30	10	7,713	0.13%
2022/06/27	2	19.85	0	0.00	19.85	2	7,612	0.03%
2022/06/22	2	20.95	2	20.63	20.00	0	7,562	0.00%
2022/06/21	13	20.47	6	20.67	21.15	7	7,527	0.09%
2022/06/20	3	20.00	0	0.00	19.90	3	7,445	0.04%
2022/06/17	0	0.00	10	19.70	19.65	-10	7,364	-0.14%
2022/06/15	0	0.00	1	20.40	20.35	-1	7,332	-0.01%
2022/06/14	10	20.65	1	20.60	20.45	9	7,312	0.12%
2022/06/13	17	21.50	10.1	22.00	21.20	6.9	7,288	0.09%
2022/06/10	0	0.00	1	21.90	21.70	-1	7,248	-0.01%
2022/06/08	1	22.30	0	0.00	22.25	1	7,224	0.01%
2022/06/01	0	0.00	10	23.05	22.70	-10	7,169	-0.14%
2022/05/31	1	23.00	1	22.95	22.85	0	7,152	0.00%
2022/05/30	1	23.50	0	0.00	23.60	1	7,123	0.01%
2022/05/27	0	0.00	3	22.85	22.75	-3	7,066	-0.04%
2022/05/26	2	21.90	1	22.45	21.70	1	7,002	0.01%
2022/05/25	11	22.35	10	22.60	22.70	1	6,954	0.01%
2022/05/24	11	22.68	0	0.00	22.10	11	6,906	0.16%
2022/05/20	13	24.05	12	23.53	23.40	1	6,758	0.01%
2022/05/19	1	23.60	0	0.00	23.55	1	6,636	0.02%
2022/05/17	19	24.92	26	24.89	24.65	-7	6,445	-0.11%
2022/05/16	5	23.68	3	23.33	23.80	2	6,033	0.03%
2022/05/13	17	23.14	32	23.00	23.30	-15	5,926	-0.25%
2022/05/12	21	23.82	7	23.59	22.75	14	5,807	0.24%
2022/05/11	50	25.12	51	25.52	24.85	-1	5,558	-0.02%
2022/05/10	72	25.64	66	25.80	24.80	6	5,013	0.12%
2022/05/09	62	26.43	64	26.52	25.50	-2	4,258	-0.05%
2022/05/06	44.1	25.66	56	25.47	25.80	-11.9	3,590	-0.33%
2022/05/05	78	23.82	94	24.36	24.80	-16	2,771	-0.58%
2022/05/04	6	22.35	5	22.53	22.55	1	2,360	0.04%
2022/05/03	10	20.35	21	20.32	20.50	-11	2,245	-0.49%
2022/04/29	11	21.19	11	20.97	20.60	0	2,174	0.00%
2022/04/27	22	21.48	8	21.70	21.20	14	2,074	0.68%
2022/04/26	36	25.02	31	24.03	23.35	5	1,942	0.26%
2022/04/25	53	23.93	34	24.37	24.35	19	1,567	1.21%
2022/04/22	13	22.68	25	23.45	24.30	-12	1,140	-1.05%
2022/04/21	72	22.84	32	24.02	22.10	40	972	4.11%
2022/04/20	9	21.65	137	22.68	22.85	-128	682	-18.75%	大賣/鉅額交易
2022/04/19	1	19.20	3	20.50	20.80	-2	564	-0.35%
2022/04/18	1	19.10	0	0.00	18.95	1	508	0.20%
2022/04/15	6	19.72	0	0.00	19.55	6	487	1.23%
2022/04/14	8	19.92	13	20.17	20.30	-5	444	-1.12%
2022/04/13	2	18.95	0	0.00	19.60	2	350	0.57%
2022/04/12	0	0.00	3	18.10	17.85	-3	296	-1.01%
2022/04/06	5	17.35	0	0.00	17.35	5	291	1.72%
2022/03/03	0	0.00	2	18.65	18.50	-2	391	-0.51%
2022/03/02	2	18.45	0	0.00	18.45	2	394	0.51%
2022/02/21	3	18.40	0	0.00	18.20	3	422	0.71%
2022/02/18	0	0.00	4	18.23	17.95	-4	420	-0.95%
2022/02/15	0	0.00	3	17.75	17.45	-3	437	-0.69%
2022/02/08	1	17.90	0	0.00	17.65	1	554	0.18%
2022/01/26	15	15.13	0	0.00	15.15	15	563	2.66%
2022/01/24	5	16.20	0	0.00	16.50	5	599	0.83%
2022/01/20	10	17.00	1	16.95	17.00	9	663	1.36%
2022/01/14	14	16.70	0	0.00	16.90	14	1,037	1.35%
2022/01/13	5	17.08	6	17.04	17.05	-1	1,200	-0.08%
2022/01/10	3	17.00	0	0.00	17.00	3	1,293	0.23%
2022/01/07	1	17.10	0	0.00	17.15	1	1,376	0.07%
2021/12/30	0	0.00	3	17.75	17.65	-3	1,843	-0.16%
2021/12/29	0	0.00	1	17.70	17.70	-1	2,204	-0.05%
2021/12/28	3	17.90	0	0.00	18.00	3	2,456	0.12%
2021/12/22	0	0.00	14	17.33	17.20	-14	3,037	-0.46%
2021/12/17	2	17.30	1	17.40	17.15	1	3,120	0.03%
2021/12/14	5	17.22	3	16.90	16.90	2	3,311	0.06%
2021/12/13	10	17.70	12	17.70	17.75	-2	3,433	-0.06%
2021/12/08	6	17.85	10	17.85	17.70	-4	4,140	-0.10%
2021/12/02	5	17.40	0	0.00	17.35	5	5,502	0.09%
2021/12/01	5	17.60	0	0.00	17.70	5	5,638	0.09%
2021/11/29	2	17.15	0	0.00	17.20	2	5,741	0.03%
2021/11/25	0	0.00	9	18.14	18.15	-9	5,833	-0.15%
2021/11/24	10	18.10	15	18.20	18.35	-5	5,836	-0.09%
2021/11/23	10	17.85	0	0.00	17.80	10	5,918	0.17%
2021/11/18	3	18.20	1	17.95	17.95	2	5,916	0.03%
2021/11/17	1	18.25	16	18.19	18.10	-15	5,906	-0.25%
2021/11/11	20	19.35	5	19.15	19.20	15	5,863	0.26%
2021/11/10	4	18.85	0	0.00	18.85	4	5,830	0.07%
2021/11/09	2.6	18.81	0	0.00	18.65	2.6	5,820	0.04%
2021/11/08	3	19.30	0	0.00	18.90	3	5,815	0.05%
2021/11/05	3	18.35	25	18.30	18.50	-22	5,792	-0.38%
2021/11/02	0.2	18.85	0	0.00	18.80	0.2	5,749	0.00%
2021/10/27	1.1	20.04	0	0.00	19.45	1.1	5,641	0.02%
2021/10/26	5	20.55	0	0.00	19.95	5	5,609	0.09%
2021/10/25	6.1	21.11	3	20.75	20.35	3.1	5,574	0.06%
2021/10/22	11	20.04	1	20.80	20.80	10	5,500	0.18%
2021/10/21	5	20.13	13	20.27	20.90	-8	5,286	-0.15%
2021/10/19	1	19.10	1	19.35	19.20	0	5,101	0.00%
2021/10/18	1	19.30	6	19.57	19.25	-5	5,073	-0.10%
2021/10/15	2	19.23	0	0.00	18.95	2	5,039	0.04%
2021/10/14	0	0.00	6	18.45	19.10	-6	4,960	-0.12%
2021/10/13	22	18.26	1	18.05	18.10	21	4,902	0.43%
2021/10/08	1	20.00	1	20.20	20.00	0	4,753	0.00%
2021/10/07	7	20.10	1	19.90	19.90	6	4,664	0.13%
2021/10/06	33	22.10	19	21.82	20.95	14	4,513	0.31%
2021/10/05	3	19.98	4	20.33	21.30	-1	4,155	-0.02%
2021/10/04	3	19.90	6	19.90	20.00	-3	3,902	-0.08%
2021/10/01	6	19.25	5	18.89	18.60	1	3,692	0.03%
2021/09/30	0	0.00	4	18.20	18.35	-4	3,463	-0.12%
2021/09/27	2	17.15	0	0.00	17.10	2	3,318	0.06%
2021/09/23	1	17.75	1	17.50	17.50	0	3,367	0.00%
2021/09/22	1	17.85	1	18.10	18.05	0	3,366	0.00%
2021/09/17	3	18.82	1	18.70	18.70	2	3,340	0.06%
2021/09/16	1	19.55	1	18.80	18.85	0	3,246	0.00%
2021/09/15	7	20.65	17	20.83	20.00	-10	3,113	-0.32%
2021/09/14	21	21.41	14	21.00	20.80	7	2,941	0.24%
2021/09/13	20	20.25	24	20.34	21.90	-4	2,689	-0.15%
2021/09/10	22	21.12	9	20.81	20.15	13	2,396	0.54%
2021/09/09	0	0.00	10	20.88	20.90	-10	1,780	-0.56%
2021/09/08	1	19.50	1	18.90	19.00	0	1,607	0.00%
2021/09/07	17	19.68	53	20.28	19.95	-36	1,486	-2.42%
2021/09/06	0	0.00	3.3	18.75	18.75	-3.3	1,016	-0.33%
2021/09/03	0	0.00	3	17.05	17.05	-3	878	-0.34%
2021/09/02	1	15.45	0	0.00	15.50	1	786	0.13%
2021/09/01	2	15.95	5	16.52	15.90	-3	767	-0.39%
2021/08/31	2	15.30	0	0.00	15.30	2	667	0.30%
2021/08/27	2	16.08	0	0.00	15.10	2	658	0.30%
2021/08/18	10	13.67	0	0.00	14.60	10	588	1.70%
2021/08/17	10	14.05	0	0.00	14.00	10	594	1.68%
2021/08/16	10	14.48	0	0.00	14.10	10	594	1.68%
2021/08/13	20	14.93	0	0.00	14.90	20	601	3.33%
2021/08/09	10	14.29	0	0.00	14.15	10	622	1.61%
2021/07/19	0	0.00	1	14.95	15.00	-1	1,406	-0.07%
2021/07/16	1	14.45	2	14.45	14.45	-1	1,470	-0.07%
2021/07/06	0	0.00	10	14.70	14.70	-10	1,902	-0.53%
2021/06/30	1	15.20	6	16.05	16.05	-5	1,824	-0.27%
2021/06/29	0	0.00	13	14.47	14.60	-13	1,778	-0.73%
2021/06/28	5	13.28	0	0.00	13.30	5	1,722	0.29%
2021/06/01	0	0.00	10	12.10	12.20	-10	1,707	-0.59%
2021/05/31	10	11.95	1	12.20	12.05	9	1,723	0.52%
2021/05/28	17	12.16	0	0.00	12.25	17	1,712	0.99%
2021/05/13	1	13.15	0	0.00	13.00	1	1,602	0.06%
2021/05/12	0	0.00	2	14.35	14.30	-2	1,581	-0.13%
2021/05/11	1	15.85	8	16.63	15.85	-7	1,544	-0.45%
2021/05/06	1	16.10	0	0.00	15.45	1	1,380	0.07%
2021/05/05	0	0.00	1	14.35	15.55	-1	1,352	-0.07%
2021/05/04	1	16.00	1	15.75	15.75	0	1,304	0.00%
2021/05/03	22	17.23	23	17.48	17.50	-1	1,242	-0.08%
2021/04/29	112	15.45	0	0.00	15.95	112	994	11.26%	大買/鉅額交易
2021/04/23	0	0.00	10	16.40	16.20	-10	913	-1.09%
2021/04/22	2	15.80	7	16.61	16.20	-5	853	-0.59%
2021/04/21	10	16.18	5	16.10	16.10	5	782	0.64%
2021/04/19	5	16.80	0	0.00	17.05	5	744	0.67%
2021/04/16	19	16.59	5	17.09	16.55	14	680	2.06%
2021/04/15	0	0.00	2	15.55	15.55	-2	530	-0.38%
2021/04/14	0	0.00	1	14.20	14.15	-1	435	-0.23%
2021/04/12	11	13.28	11	13.95	14.15	0	395	0.00%
2021/01/29	0	0.00	10	12.00	11.75	-10	630	-1.59%
2021/01/12	10	11.10	0	0.00	11.10	10	630	1.59%
2020/12/29	0	0.00	39	11.94	11.65	-39	568	-6.86%
2020/12/21	0	0.00	6	12.50	12.65	-6	527	-1.14%
2020/12/02	0	0.00	10	12.79	12.80	-10	505	-1.98%
2020/12/01	4	13.35	0	0.00	13.30	4	475	0.84%
2020/11/30	10	12.10	0	0.00	12.20	10	413	2.42%
2020/11/12	2	9.77	0	0.00	9.77	2	291	0.69%
2020/11/02	0	0.00	10	10.00	9.88	-10	275	-3.64%
2020/10/30	10	10.40	0	0.00	10.00	10	269	3.71%
2020/10/21	0	0.00	3	9.09	9.07	-3	202	-1.48%
2020/09/11	3	8.97	0	0.00	9.00	3	201	1.49%
2020/09/10	4	9.04	0	0.00	9.01	4	197	2.03%
2020/09/08	0	0.00	86	9.54	9.54	-86	167	-51.22%
2020/09/03	3	8.12	0	0.00	8.14	3	104	2.88%
2020/09/01	36	8.14	0	0.00	8.14	36	108	33.12%
2020/06/03	5	7.11	0	0.00	7.13	5	159	3.13%
2020/06/02	8	7.11	0	0.00	7.12	8	166	4.81%
2020/05/29	42	6.98	0	0.00	7.05	42	167	25.05%
2020/05/28	13	6.97	0	0.00	7.05	13	165	7.85%
2020/05/27	16	6.96	0	0.00	7.03	16	165	9.69%
2020/04/23	0	0.00	1	7.51	7.68	-1	123	-0.81%
2020/04/17	1	8.00	0	0.00	7.89	1	122	0.82%
2019/12/25	2	9.89	0	0.00	9.60	2	228	0.87%
2019/12/24	20	9.95	20	10.04	10.15	0	200	0.00%
2019/11/13	0	0.00	7	8.80	8.71	-7	67	-10.43%
2019/11/08	0	0.00	0	8.80	8.82	0	74	0.00%
2019/09/24	0	0.00	0.3	9.16	9.16	-0.3	179	-0.17%
2019/07/04	0	0.00	1	9.67	9.69	-1	438	-0.23%
2019/06/27	1	9.54	0	0.00	9.54	1	414	0.24%
2019/06/21	0	0.00	1	9.51	9.41	-1	369	-0.27%
2019/06/19	1	9.98	0	0.00	9.98	1	348	0.29%
2019/06/18	4	9.99	6	9.95	10.10	-2	339	-0.59%
2019/06/17	2	10.00	0	0.00	10.00	2	320	0.62%
2019/06/14	0	0.00	1	10.10	9.72	-1	299	-0.33%
2019/06/13	23	9.96	30	9.98	10.00	-7	247	-2.83%
2019/06/12	8	9.34	0	0.00	9.36	8	145	5.50%
2019/05/14	0	0.00	0	8.60	8.65	0	130	-0.02%
2019/02/21	2	7.89	0	0.00	7.96	2	54	3.64%
2019/02/20	0	0.00	3	7.87	7.87	-3	52	-5.75%
2018/10/05	0	0.00	4	7.50	7.59	-4	253	-1.58%
2018/10/01	3	7.64	0	0.00	7.67	3	265	1.13%
2018/09/11	0	7.80	0	0.00	7.78	0	308	0.00%
2018/07/11	0	7.55	0	0.00	7.60	0	188	0.00%
2018/06/27	0	0.00	28	8.15	8.15	-28	161	-17.31%
2018/06/21	0	0.00	40	8.59	8.70	-40	146	-27.28%
2018/06/20	0	0.00	2	8.70	8.50	-2	139	-1.43%
2018/05/30	10	9.50	0.4	9.40	9.45	9.6	117	8.17%
2018/04/12	0	11.30	0	0.00	11.20	0	183	0.00%
2018/03/07	0	11.65	0	0.00	11.65	0	219	0.00%
2018/01/16	0	0.00	2	12.05	12.00	-2	244	-0.82%
2018/01/11	0	0.00	6	12.00	11.95	-6	232	-2.58%
2018/01/02	0	0.00	1	11.70	11.75	-1	218	-0.46%