精剛 (1584)-第一金-自由券商分點個股進出

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
39.15
漲跌
▲0.80
漲幅
+2.09%
成交量
7,525張
產業
上櫃其他類股
193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

精剛 (1584)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/09/27	9	38.54	13	38.78	39.15	-4	6,881	-0.06%
2024/09/26	4	39.04	1	39.70	38.35	3	6,786	0.04%
2024/09/25	55	39.75	16	39.81	39.85	39	6,654	0.59%
2024/09/24	47	39.99	44	40.31	40.50	3	6,449	0.05%
2024/09/23	0	0.00	21	38.30	38.35	-21	6,050	-0.35%
2024/09/20	3	37.05	0	0.00	36.90	3	5,994	0.05%
2024/09/19	17	37.02	0	0.00	37.20	17	5,972	0.28%
2024/09/18	14	37.91	10	37.20	37.20	4	5,933	0.07%
2024/09/16	0	37.85	0	0.00	37.40	0	5,869	0.00%
2024/09/13	0	0.00	2	37.90	37.60	-2	5,850	-0.03%
2024/09/12	5	38.25	4	38.68	38.15	1	5,829	0.02%
2024/09/11	3	38.93	2	38.75	39.05	1	5,754	0.02%
2024/09/10	19	39.06	5	39.14	38.05	14	5,675	0.25%
2024/09/09	8	36.91	0	0.00	37.05	8	5,508	0.15%
2024/09/06	8	37.20	0	0.00	37.10	8	5,480	0.15%
2024/09/05	34	37.90	2	38.20	37.40	32	5,450	0.59%
2024/09/04	18	38.19	7	38.28	38.25	11	5,395	0.20%
2024/09/03	3	39.00	3	39.35	39.25	0	5,311	0.00%
2024/09/02	0	0.00	10	38.85	38.80	-10	5,270	-0.19%
2024/08/30	4	39.49	0	0.00	38.80	4	5,218	0.08%
2024/08/29	1	40.40	1	40.70	40.50	0	5,083	0.00%
2024/08/27	28	40.91	605	40.89	40.90	-577	4,972	-11.60%	大賣/鉅額交易
2024/08/26	203	41.12	4	41.35	41.20	199	4,881	4.08%	大買/鉅額交易
2024/08/23	60	40.01	6.1	40.42	40.95	53.9	4,745	1.14%
2024/08/22	20	41.31	24	40.90	40.80	-4	4,585	-0.09%
2024/08/21	2.7	41.70	117	41.59	43.15	-114.3	4,117	-2.78%	大賣/鉅額交易
2024/08/20	130	40.64	4	40.63	40.65	126	3,684	3.42%	大買/鉅額交易
2024/08/19	11	38.45	11.5	38.16	39.00	-0.5	3,250	-0.02%
2024/08/16	2	36.95	0	0.00	36.75	2	2,978	0.07%
2024/08/15	4	36.30	10	36.75	36.55	-6	2,918	-0.21%
2024/08/14	0	0.00	2	36.15	35.80	-2	2,793	-0.07%
2024/08/13	5	35.35	29.2	35.92	36.10	-24.2	2,695	-0.90%
2024/08/12	0	0.00	1.1	35.25	34.70	-1.1	2,536	-0.04%
2024/08/08	26	31.90	0	0.00	32.05	26	2,444	1.06%
2024/08/07	26	31.90	0	0.00	32.30	26	2,431	1.07%
2024/08/06	492	30.96	0	0.00	31.60	492	2,424	20.29%	大買/鉅額交易
2024/08/05	15	31.84	0	0.00	31.25	15	2,377	0.63%
2024/08/02	0	0.00	3	34.60	34.60	-3	2,293	-0.13%
2024/08/01	0	0.00	4	35.50	35.45	-4	2,266	-0.18%
2024/07/31	4	34.90	0	0.00	34.80	4	2,212	0.18%
2024/07/30	3	35.00	0	0.00	35.15	3	2,207	0.14%
2024/07/29	1	35.00	7	35.23	35.10	-6	2,196	-0.27%
2024/07/26	8	35.04	0	0.00	35.05	8	2,161	0.37%
2024/07/23	0.1	34.80	0	0.00	35.30	0.1	2,095	0.00%
2024/07/22	4	34.85	7	35.55	34.60	-3	2,077	-0.14%
2024/07/19	0	0.00	1	35.50	35.30	-1	1,955	-0.05%
2024/07/18	27	35.49	23	35.57	34.80	4	1,843	0.22%
2024/07/17	17	34.64	5	34.50	34.55	12	1,628	0.74%
2024/07/11	0	33.70	0	0.00	33.40	0	1,915	0.00%
2024/07/09	0	0.00	20	32.61	32.60	-20	2,154	-0.93%
2024/07/08	0	0.00	3	33.05	32.85	-3	2,177	-0.14%
2024/07/05	0	0.00	1	33.35	33.30	-1	2,282	-0.04%
2024/07/04	0	0.00	1	33.25	33.20	-1	2,428	-0.04%
2024/06/25	4	33.05	0	0.00	33.25	4	2,723	0.15%
2024/06/20	1	33.45	0	0.00	33.35	1	2,921	0.03%
2024/06/19	6	33.31	0	0.00	33.20	6	2,967	0.20%
2024/06/18	0	0.00	1	34.00	33.75	-1	2,933	-0.03%
2024/06/14	0	0.00	23	34.84	35.00	-23	2,891	-0.80%
2024/06/13	0	0.00	1	34.40	34.30	-1	2,843	-0.04%
2024/06/07	4	33.93	0	0.00	34.10	4	2,827	0.14%
2024/06/06	0	0.00	2	33.80	33.85	-2	2,834	-0.07%
2024/06/04	1	34.20	0	0.00	34.20	1	2,845	0.04%
2024/06/03	0	0.00	1	33.85	33.90	-1	2,859	-0.03%
2024/05/31	0	0.00	1	33.90	33.85	-1	2,871	-0.03%
2024/05/30	1	33.95	0	0.00	33.60	1	2,891	0.03%
2024/05/28	11	34.50	0	0.00	34.40	11	3,013	0.37%
2024/05/27	1	34.30	0	0.00	34.40	1	3,009	0.03%
2024/05/24	0	0.00	0	34.05	33.90	0	3,020	0.00%
2024/05/23	2	34.25	0	0.00	34.20	2	3,011	0.07%
2024/05/21	0.1	34.85	0	0.00	34.60	0.1	3,015	0.00%
2024/05/20	0	0.00	2	35.35	34.95	-2	3,009	-0.07%
2024/05/17	0	0.00	5	35.10	35.10	-5	3,012	-0.17%
2024/05/16	4	34.85	0	0.00	34.85	4	3,030	0.13%
2024/05/13	0	0.00	3	34.75	34.75	-3	3,033	-0.10%
2024/05/06	0	0.00	1	34.75	34.70	-1	2,995	-0.03%
2024/05/02	0	0.00	1	35.00	35.25	-1	2,964	-0.03%
2024/04/29	7	34.56	0	0.00	34.60	7	2,899	0.24%
2024/04/26	1	34.55	2	34.38	34.30	-1	2,886	-0.03%
2024/04/24	2	34.65	0	0.00	34.70	2	2,850	0.07%
2024/04/19	3	35.25	3	36.12	35.35	0	2,813	0.00%
2024/04/18	7	36.17	21	36.21	36.10	-14	2,722	-0.51%
2024/04/17	2	36.28	4	36.38	35.55	-2	2,634	-0.08%
2024/04/16	18	36.03	11	35.93	35.60	7	2,525	0.28%
2024/04/15	20	36.29	0	35.90	35.55	20	2,373	0.84%
2024/04/12	4	34.51	4	34.83	34.80	0	2,279	0.00%
2024/04/11	4	34.80	0	0.00	34.65	4	2,266	0.18%
2024/04/10	11	36.38	1	36.60	36.35	10	2,169	0.46%
2024/04/09	2	36.20	0	0.00	36.30	2	2,035	0.10%
2024/04/08	3.1	34.85	10	34.81	34.75	-6.9	1,956	-0.35%
2024/04/03	2	35.05	0	0.00	34.90	2	1,968	0.10%
2024/04/02	0	0.00	2	35.40	35.20	-2	1,978	-0.10%
2024/04/01	0	0.00	0	35.35	35.55	0	1,984	0.00%
2024/03/28	21	36.06	21	36.12	35.60	0	1,959	0.00%
2024/03/27	30	35.45	60	35.55	36.05	-30	1,910	-1.57%
2024/03/26	0.6	35.00	0	0.00	34.50	0.6	1,822	0.03%
2024/03/25	1	35.30	0	0.00	35.00	1	1,862	0.05%
2024/03/22	0	0.00	0	35.10	34.85	0	1,926	0.00%
2024/03/19	1	34.00	2	34.00	34.10	-1	3,001	-0.03%
2024/03/18	1	33.45	0	0.00	33.60	1	3,280	0.03%
2024/03/12	0	0.00	5	33.85	34.20	-5	3,968	-0.13%
2024/03/11	3	33.65	0	0.00	33.65	3	3,987	0.08%
2024/03/08	5	33.25	0	0.00	33.15	5	4,017	0.12%
2024/03/04	30	35.00	0	0.00	34.85	30	4,144	0.72%
2024/03/01	10	34.85	50	34.77	34.60	-40	4,128	-0.97%
2024/02/29	20	33.01	0	0.00	33.25	20	4,180	0.48%
2024/02/27	0	0.00	1	33.30	32.85	-1	4,352	-0.02%
2024/02/26	0	0.00	2	33.30	33.20	-2	4,384	-0.05%
2024/02/23	0	0.00	15	33.35	33.15	-15	4,412	-0.34%
2024/02/22	1	33.70	17	33.65	33.55	-16	4,417	-0.36%
2024/02/21	0	0.00	3	33.35	33.35	-3	4,417	-0.07%
2024/02/20	41	33.61	1	33.50	33.10	40	4,436	0.90%
2024/02/19	16	33.41	12.2	33.67	33.70	3.8	4,460	0.09%
2024/02/16	17	32.90	0	0.00	32.85	17	4,487	0.38%
2024/02/05	1	32.55	1	32.45	32.40	0	4,600	0.00%
2024/02/02	1	32.85	3	32.75	32.80	-2	4,700	-0.04%
2024/01/31	0	34.20	0	0.00	33.50	0	4,781	0.00%
2024/01/24	0	34.00	0	0.00	34.25	0	4,926	0.00%
2024/01/22	0	0.00	1	33.50	33.70	-1	4,962	-0.02%
2024/01/18	1	33.00	0	0.00	33.40	1	5,092	0.02%
2024/01/17	2	33.58	0	0.00	33.00	2	5,112	0.04%
2024/01/16	0	34.20	0	0.00	34.05	0	5,103	0.00%
2024/01/15	1	34.55	0	0.00	34.45	1	5,112	0.02%
2024/01/11	0	0.00	3	34.25	34.25	-3	5,132	-0.06%
2024/01/09	2	35.33	0	0.00	35.05	2	5,181	0.04%
2024/01/04	1	35.35	5	35.35	35.35	-4	5,359	-0.07%
2024/01/03	2	35.95	0	0.00	35.70	2	5,514	0.04%
2023/12/29	0	0.00	8	35.62	35.70	-8	5,574	-0.14%
2023/12/28	1	35.95	0	0.00	35.65	1	5,680	0.02%
2023/12/27	2	36.03	3	36.05	35.95	-1	5,728	-0.02%
2023/12/25	0	0.00	2	36.25	36.25	-2	5,945	-0.03%
2023/12/22	5	36.80	0	0.00	36.40	5	6,066	0.08%
2023/12/21	1	37.00	0	0.00	37.15	1	6,266	0.02%
2023/12/20	1	37.15	0	0.00	37.00	1	6,771	0.01%
2023/12/19	0	0.00	7	36.34	37.05	-7	7,146	-0.10%
2023/12/18	12	37.36	2	37.25	37.05	10	7,892	0.13%
2023/12/15	60	39.82	41	39.89	37.85	19	8,268	0.23%
2023/12/14	1	37.60	0	0.00	37.30	1	7,638	0.01%
2023/12/13	13	37.13	0	0.00	36.75	13	7,654	0.17%
2023/12/12	3	37.78	11	38.05	38.40	-8	7,447	-0.11%
2023/12/11	1	35.60	40.2	35.35	35.35	-39.2	6,951	-0.56%
2023/12/08	1	35.00	0	0.00	34.95	1	6,910	0.01%
2023/12/07	5	35.87	0	0.00	35.25	5	7,000	0.07%
2023/12/05	1	35.35	3	35.65	35.35	-2	7,300	-0.03%
2023/12/04	2	36.18	0	0.00	35.90	2	7,334	0.03%
2023/11/30	1	35.50	1	34.90	35.25	0	7,419	0.00%
2023/11/29	2	36.30	2	35.93	35.50	0	7,514	0.00%
2023/11/28	5	35.98	2	35.93	35.80	3	7,549	0.04%
2023/11/27	3	36.32	3	35.80	35.50	0	7,616	0.00%
2023/11/24	6.2	36.11	5	36.22	36.35	1.2	7,589	0.02%
2023/11/22	0	0.00	1	35.05	34.70	-1	7,689	-0.01%
2023/11/21	40	34.70	0	0.00	34.60	40	7,764	0.52%
2023/11/20	1	34.60	0	0.00	34.45	1	7,880	0.01%
2023/11/17	9	34.67	0	0.00	34.60	9	7,941	0.11%
2023/11/16	0	0.00	1	34.50	34.65	-1	7,964	-0.01%
2023/11/15	1	34.70	11	34.40	34.00	-10	7,950	-0.13%
2023/11/14	20	34.90	11	34.57	34.50	9	7,964	0.11%
2023/11/13	0	0.00	7	34.74	34.70	-7	7,960	-0.09%
2023/11/10	0	0.00	1	34.05	33.80	-1	7,996	-0.01%
2023/11/09	4	34.44	3	34.47	34.40	1	7,900	0.01%
2023/11/07	0	0.00	2	33.35	33.25	-2	7,886	-0.03%
2023/11/06	0	0.00	2	33.83	33.80	-2	7,918	-0.03%
2023/11/03	6	32.70	1	32.65	32.55	5	7,892	0.06%
2023/11/02	1	32.10	1	32.50	32.50	0	7,901	0.00%
2023/11/01	0	0.00	1	32.40	32.25	-1	7,925	-0.01%
2023/10/31	1	32.05	4	31.90	32.00	-3	7,989	-0.04%
2023/10/26	4	34.30	8	34.02	33.70	-4	8,011	-0.05%
2023/10/25	10	33.10	10	33.60	33.60	0	7,958	0.00%
2023/10/23	3	32.57	0	0.00	32.45	3	7,949	0.04%
2023/10/19	0	0.00	0.1	32.55	32.55	-0.1	8,017	0.00%
2023/10/18	2	33.00	5.2	32.86	32.30	-3.2	8,022	-0.04%
2023/10/17	1	34.85	3	34.60	33.85	-2	7,995	-0.03%
2023/10/16	1	35.35	0	0.00	34.80	1	8,060	0.01%
2023/10/13	11	35.34	11.1	35.31	35.25	-0.1	8,078	0.00%
2023/10/12	2.1	34.89	0	0.00	34.90	2.1	8,036	0.03%
2023/10/11	1	36.00	0	0.00	35.30	1	7,988	0.01%
2023/10/06	1	35.85	1	35.45	35.70	0	7,912	0.00%
2023/10/05	3	35.40	2	35.38	35.30	1	7,971	0.01%
2023/10/04	3	35.73	1	35.80	35.20	2	8,025	0.02%
2023/10/03	0	0.00	2	37.50	36.90	-2	7,955	-0.03%
2023/10/02	3	37.37	0	0.00	37.05	3	7,951	0.04%
2023/09/28	22	37.40	20	37.55	37.55	2	8,016	0.02%
2023/09/27	1.5	36.32	1	36.85	36.75	0.5	8,110	0.01%
2023/09/26	8	37.69	1	37.05	36.80	7	8,179	0.09%
2023/09/25	22.4	39.10	13.3	38.78	38.20	9.1	8,034	0.11%
2023/09/22	28	38.06	26	38.14	38.20	2	7,510	0.03%
2023/09/21	17	38.12	16	38.38	38.80	1	7,153	0.01%
2023/09/20	3	36.45	17	36.91	37.05	-14	6,435	-0.22%
2023/09/19	1	34.35	6	35.45	35.85	-5	5,962	-0.08%
2023/09/18	1	34.70	0	0.00	33.90	1	5,728	0.02%
2023/09/13	2	34.05	3	34.30	34.20	-1	6,089	-0.02%
2023/09/12	2	35.35	0	0.00	34.90	2	6,085	0.03%
2023/09/11	8	36.06	1	36.10	35.80	7	6,035	0.12%
2023/09/04	2	35.53	4.6	35.72	35.55	-2.6	5,751	-0.05%
2023/09/01	0	0.00	94.2	34.95	34.90	-94.2	5,774	-1.63%
2023/08/31	0	0.00	16	34.88	34.60	-16	5,864	-0.27%
2023/08/29	18	33.10	8	34.00	34.05	10	5,943	0.17%
2023/08/28	0	0.00	11	34.00	34.00	-11	5,928	-0.19%
2023/08/25	0	0.00	10	33.70	33.35	-10	5,797	-0.17%
2023/08/24	1	32.80	4	32.93	33.20	-3	5,734	-0.05%
2023/08/22	1	31.80	0	0.00	31.45	1	5,627	0.02%
2023/08/18	8	32.64	0	0.00	31.85	8	5,711	0.14%
2023/08/17	6	32.58	1	32.35	32.70	5	5,766	0.09%
2023/08/16	0	0.00	1	32.00	31.50	-1	5,742	-0.02%
2023/08/14	4	31.24	2	31.35	31.35	2	5,960	0.03%
2023/08/11	1	32.00	0	0.00	32.00	1	6,115	0.02%
2023/08/10	22	31.81	0	0.00	31.75	22	6,113	0.36%
2023/08/09	6	33.23	1	33.45	33.00	5	6,116	0.08%
2023/08/08	2	34.30	0	0.00	34.00	2	6,147	0.03%
2023/08/07	3	34.57	0	0.00	34.80	3	6,292	0.05%
2023/08/04	1	35.10	7	35.40	35.40	-6	6,373	-0.09%
2023/08/02	3	34.30	1	34.20	34.30	2	6,530	0.03%
2023/08/01	1	33.95	0	0.00	33.95	1	6,519	0.02%
2023/07/31	6	33.98	0	0.00	33.80	6	6,521	0.09%
2023/07/26	5	33.16	0	0.00	33.00	5	6,535	0.08%
2023/07/24	6	33.18	2	33.33	32.90	4	6,611	0.06%
2023/07/21	18	34.84	4	34.66	34.55	14	6,576	0.21%
2023/07/20	2	34.75	0.4	34.93	35.40	1.6	6,603	0.02%
2023/07/19	4	35.45	31	34.29	34.25	-27	6,603	-0.41%
2023/07/17	0	0.00	3	37.37	37.50	-3	6,677	-0.04%
2023/07/14	0	0.00	1	37.20	37.05	-1	6,979	-0.01%
2023/07/13	7	36.91	1	37.30	36.35	6	7,953	0.08%
2023/07/12	8	37.59	6	37.58	37.70	2	8,238	0.02%
2023/07/11	3	38.50	1.6	38.59	38.45	1.4	8,954	0.02%
2023/07/10	4	38.20	1	38.20	38.25	3	9,694	0.03%
2023/07/07	12	37.69	20	38.12	38.15	-8	10,279	-0.08%
2023/07/06	14	38.43	0	0.00	38.40	14	10,337	0.14%
2023/07/05	6	40.35	6	40.67	40.20	0	10,331	0.00%
2023/07/04	31.2	40.08	33	39.54	39.35	-1.8	10,140	-0.02%
2023/07/03	4	38.71	8	38.74	39.05	-4	10,036	-0.04%
2023/06/30	4	38.18	2	38.35	38.10	2	9,987	0.02%
2023/06/29	2	38.28	5	38.72	38.10	-3	10,102	-0.03%
2023/06/28	2	37.75	6	38.25	38.40	-4	10,195	-0.04%
2023/06/27	8	37.18	12	37.05	36.75	-4	10,651	-0.04%
2023/06/26	4	37.25	0	0.00	37.25	4	11,193	0.04%
2023/06/21	13	37.96	4	38.08	37.90	9	11,222	0.08%
2023/06/20	9	38.78	1	38.55	38.55	8	11,210	0.07%
2023/06/19	7	39.33	15	39.48	39.85	-8	11,198	-0.07%
2023/06/16	1	37.60	3	37.65	37.35	-2	11,133	-0.02%
2023/06/15	13	36.80	3	37.67	37.65	10	11,130	0.09%
2023/06/14	0	0.00	2	36.80	36.55	-2	11,146	-0.02%
2023/06/13	2	36.60	1	36.60	36.95	1	11,293	0.01%
2023/06/12	14	37.77	2	37.18	37.15	12	11,362	0.11%
2023/06/09	3	38.92	1	39.30	38.30	2	11,443	0.02%
2023/06/08	24	38.38	1	38.75	38.05	23	11,506	0.20%
2023/06/07	24	38.98	2.2	39.86	39.05	21.8	11,925	0.18%
2023/06/06	28	39.02	0	0.00	39.00	28	11,963	0.23%
2023/06/05	1	39.15	4	38.79	38.55	-3	12,129	-0.02%
2023/06/02	12	37.79	1	37.60	37.70	11	12,192	0.09%
2023/06/01	7	37.36	6	37.36	37.60	1	12,270	0.01%
2023/05/31	0	0.00	20	35.65	35.90	-20	12,235	-0.16%
2023/05/29	21	36.42	1	36.65	36.60	20	12,412	0.16%
2023/05/26	0	0.00	2	35.97	35.50	-2	12,646	-0.02%
2023/05/25	2	37.05	2	36.68	36.45	0	12,876	0.00%
2023/05/24	2	37.38	2	37.53	37.00	0	13,306	0.00%
2023/05/23	3	37.30	2	37.55	37.10	1	13,700	0.01%
2023/05/22	2	36.13	2	36.55	36.55	0	13,731	0.00%
2023/05/19	1	36.90	2	37.15	36.00	-1	13,911	-0.01%
2023/05/18	3	37.53	3	37.20	37.10	0	13,867	0.00%
2023/05/17	4	37.94	14	37.30	38.15	-10	13,778	-0.07%
2023/05/16	4.2	35.54	3	35.73	35.70	1.2	13,683	0.01%
2023/05/15	1	35.40	1.7	35.60	35.35	-0.7	13,865	-0.01%
2023/05/12	3	36.30	2	36.50	36.20	1	14,740	0.01%
2023/05/11	6	37.18	6	36.20	36.60	0	14,941	0.00%
2023/05/10	1	37.85	2.1	37.26	37.00	-1.1	15,023	-0.01%
2023/05/09	14.2	37.65	7	37.89	36.95	7.2	15,107	0.05%
2023/05/08	4	40.56	0	0.00	40.50	4	14,996	0.03%
2023/05/05	0.2	40.55	0.3	40.16	40.50	-0.1	15,369	0.00%
2023/05/04	4	41.05	1.3	40.63	41.00	2.7	15,521	0.02%
2023/05/03	0	0.00	9	40.70	40.70	-9	15,884	-0.06%
2023/05/02	4	41.69	1	41.60	41.55	3	15,964	0.02%
2023/04/28	7	42.70	6	42.49	42.50	1	16,102	0.01%
2023/04/27	7	41.22	9	41.91	42.05	-2	16,098	-0.01%
2023/04/26	1	39.25	2	39.74	40.05	-1	16,105	-0.01%
2023/04/25	7	39.69	0	0.00	39.80	7	16,313	0.04%
2023/04/24	0	0.00	1	40.00	41.00	-1	16,526	-0.01%
2023/04/21	3	39.65	3.4	39.86	39.85	-0.4	16,943	0.00%
2023/04/20	12	42.93	27.2	41.49	41.00	-15.2	16,875	-0.09%
2023/04/19	21	43.63	20.9	43.95	44.20	0.1	16,762	0.00%
2023/04/18	9	43.95	11.6	43.44	43.10	-2.5	16,465	-0.02%
2023/04/17	15	39.71	10	41.77	42.55	5	15,493	0.03%
2023/04/14	13	38.44	4	38.10	38.70	9	15,162	0.06%
2023/04/13	12	35.81	15.1	36.94	37.70	-3.1	14,394	-0.02%
2023/04/12	12	33.20	7	33.96	34.30	5	13,866	0.04%
2023/04/11	1	31.60	8	31.59	32.00	-7	13,299	-0.05%
2023/04/10	11	31.57	17	31.78	31.60	-6	13,250	-0.05%
2023/04/07	1	31.40	3	31.20	31.05	-2	13,223	-0.02%
2023/04/06	6	31.70	2	31.85	31.30	4	13,391	0.03%
2023/03/31	1	31.30	1	31.20	31.05	0	13,378	0.00%
2023/03/30	4	31.46	5	31.56	31.45	-1	13,410	-0.01%
2023/03/29	14	31.03	13	30.87	30.80	1	13,421	0.01%
2023/03/28	33	31.84	19	31.51	31.00	14	13,446	0.10%
2023/03/27	2	32.58	18	32.68	33.30	-16	13,098	-0.12%
2023/03/24	0	0.00	21	30.21	30.30	-21	13,083	-0.16%
2023/03/23	3	30.45	1	30.90	30.50	2	13,727	0.01%
2023/03/22	1.1	31.50	25	31.15	30.55	-23.9	13,802	-0.17%
2023/03/21	34.1	31.29	16.1	31.35	31.20	18	13,861	0.13%
2023/03/20	1.1	30.05	1	30.10	30.00	0.1	13,820	0.00%
2023/03/17	2	28.95	1	29.50	29.25	1	14,158	0.01%
2023/03/16	12.2	28.53	3	29.07	28.40	9.2	14,191	0.06%
2023/03/15	1	30.30	3	30.27	30.15	-2	14,238	-0.01%
2023/03/14	4	30.53	1	30.90	30.25	3	14,403	0.02%
2023/03/13	0	30.58	2.1	29.59	30.45	-2.1	14,696	-0.01%
2023/03/10	24	30.98	24	30.13	30.30	0	14,733	0.00%
2023/03/09	12	30.05	10	29.80	29.90	2	14,663	0.01%
2023/03/08	35	30.33	11	30.65	30.45	24	15,468	0.16%
2023/03/07	3	29.90	9	29.54	29.65	-6	15,855	-0.04%
2023/03/06	25	29.37	22	29.14	28.70	3	16,109	0.02%
2023/03/03	21	28.61	22	28.76	28.70	-1	16,310	-0.01%
2023/03/02	3	28.33	215	28.04	28.45	-212	16,928	-1.25%	大賣/鉅額交易
2023/03/01	6	28.09	46	28.25	27.90	-40	17,088	-0.23%
2023/02/24	13	29.23	10	29.45	29.10	3	17,071	0.02%
2023/02/23	3	30.23	10	30.11	30.25	-7	16,798	-0.04%
2023/02/22	21	30.01	17	30.02	30.10	4	16,522	0.02%
2023/02/21	5	29.27	163	29.23	29.35	-158	16,053	-0.98%	大賣/鉅額交易
2023/02/20	2	27.70	75	27.69	27.75	-73	15,572	-0.47%
2023/02/17	21	27.35	15	27.19	27.15	6	15,474	0.04%
2023/02/16	2.5	26.98	1	27.10	26.95	1.5	15,278	0.01%
2023/02/15	3	26.45	56	26.44	26.55	-53	15,167	-0.35%
2023/02/14	2	26.40	6	26.35	26.50	-4	15,074	-0.03%
2023/02/13	23	27.01	48	26.49	26.40	-25	14,969	-0.17%
2023/02/10	46	27.53	38	27.70	27.35	8	14,740	0.05%
2023/02/09	3	26.62	18	26.71	27.00	-15	13,822	-0.11%
2023/02/08	79	26.31	79	25.87	25.60	0	13,550	0.00%
2023/02/07	68	25.81	29	25.95	26.05	39	13,280	0.29%
2023/02/06	15	25.45	0	0.00	25.25	15	13,056	0.11%
2023/02/03	62	25.32	48.2	25.60	25.50	13.8	12,929	0.11%
2023/02/02	35	24.66	20	24.95	24.95	15	12,509	0.12%
2023/02/01	91	25.44	67	25.01	24.75	24	12,325	0.19%
2023/01/31	22	24.52	28	24.60	24.60	-6	11,927	-0.05%
2023/01/30	20	24.18	33	24.51	24.40	-13	11,819	-0.11%
2023/01/17	1	23.65	1	23.25	23.05	0	11,637	0.00%
2023/01/16	1	23.75	2	23.68	23.55	-1	11,570	-0.01%
2023/01/13	36	24.10	36	23.95	24.00	0	11,493	0.00%
2023/01/12	16	23.62	43	23.92	23.95	-27	11,253	-0.24%
2023/01/11	8	23.49	17	23.76	23.50	-9	10,978	-0.08%
2023/01/10	2	22.45	0	0.00	21.95	2	10,520	0.02%
2023/01/09	0	0.00	1	22.20	22.20	-1	10,485	-0.01%
2023/01/05	1	21.80	0	0.00	21.80	1	10,423	0.01%
2023/01/04	2	22.48	2	22.53	22.25	0	10,359	0.00%
2023/01/03	3	22.30	0	0.00	22.40	3	10,316	0.03%
2022/12/30	22	23.44	2	22.35	22.35	20	10,269	0.19%
2022/12/29	1	22.50	20	22.15	22.15	-19	9,967	-0.19%
2022/12/27	10	23.80	15	23.40	23.40	-5	9,876	-0.05%
2022/12/26	1	23.55	1	24.00	23.90	0	9,736	0.00%
2022/12/23	2	23.40	28	23.51	23.35	-26	9,503	-0.27%
2022/12/22	1	23.25	16	23.01	23.25	-15	9,403	-0.16%
2022/12/21	4	23.15	17	23.20	23.00	-13	9,313	-0.14%
2022/12/20	13	23.72	0	0.00	22.30	13	9,154	0.14%
2022/12/19	8	24.16	1	23.50	23.45	7	8,972	0.08%
2022/12/16	27	24.78	19	24.61	24.65	8	8,778	0.09%
2022/12/15	13	23.86	54	24.65	24.85	-41	8,217	-0.50%
2022/12/13	5	24.00	0	0.00	23.10	5	7,444	0.07%
2022/12/12	2	24.10	0	0.00	24.30	2	7,227	0.03%
2022/12/09	3	24.28	1	24.10	24.25	2	7,001	0.03%
2022/12/08	0.1	23.35	0	0.00	23.35	0.1	6,606	0.00%
2022/12/07	0	0.00	1	24.10	23.35	-1	6,484	-0.02%
2022/12/06	15	24.30	2	23.70	24.00	13	6,273	0.21%
2022/12/05	33	25.19	24.1	25.65	24.55	8.9	6,014	0.15%
2022/12/02	21	24.51	10	24.17	24.00	11	5,568	0.20%
2022/12/01	23	24.65	16	24.60	24.55	7	5,384	0.13%
2022/11/30	47	25.41	15	24.61	24.80	32	4,972	0.64%
2022/11/29	538	24.96	6	25.09	25.60	532	3,969	13.40%	大買/鉅額交易
2022/11/28	6	21.73	101.4	23.20	23.30	-95.4	3,226	-2.96%	大賣/
2022/11/25	5	21.35	3	21.70	21.20	2	2,723	0.07%
2022/11/24	6	21.39	8	21.50	21.85	-2	2,340	-0.09%
2022/11/23	0	0.00	1	21.55	21.60	-1	1,615	-0.06%
2022/11/22	0	0.00	0	19.65	19.65	0	1,383	0.00%
2022/11/21	0	0.00	0.1	18.10	17.90	-0.1	1,255	0.00%
2022/11/18	0	0.00	2	17.95	17.95	-2	1,241	-0.16%
2022/11/15	2	18.13	0	0.00	17.75	2	1,253	0.16%
2022/11/14	2	17.60	3	17.20	17.80	-1	1,298	-0.08%
2022/11/11	0	0.00	2	17.20	16.50	-2	1,283	-0.16%
2022/11/08	2	16.60	0	0.00	16.60	2	1,387	0.14%
2022/10/27	1.1	15.35	1	15.50	15.50	0.1	1,892	0.00%
2022/10/19	0	16.20	0	0.00	16.00	0	2,147	0.00%
2022/10/12	2	16.93	20	17.00	16.85	-18	2,186	-0.82%
2022/10/05	0	0.00	20	17.45	17.45	-20	2,317	-0.86%
2022/09/28	10.1	16.75	1	16.90	16.30	9.1	2,405	0.38%
2022/09/27	7	17.35	0	0.00	17.50	7	2,387	0.29%
2022/09/26	1	17.60	0	0.00	17.50	1	2,392	0.04%
2022/09/22	40	18.45	0	0.00	18.50	40	2,339	1.71%
2022/09/21	0	0.00	4	18.13	18.10	-4	2,325	-0.17%
2022/09/19	0.1	18.40	5	18.40	18.10	-4.9	2,279	-0.22%
2022/09/15	1	18.90	0	0.00	18.85	1	2,290	0.04%
2022/09/13	3	18.93	2	18.98	18.90	1	2,379	0.04%
2022/09/08	0	0.00	1	19.25	19.25	-1	2,431	-0.04%
2022/09/07	1	18.80	0	0.00	18.65	1	2,431	0.04%
2022/09/05	1	19.10	0	0.00	19.10	1	2,440	0.04%
2022/09/02	0	0.00	1	19.75	19.60	-1	2,466	-0.04%
2022/09/01	1	19.55	0	0.00	19.55	1	2,474	0.04%
2022/08/29	0	0.00	2	20.05	19.95	-2	2,468	-0.08%
2022/08/26	1	20.90	5	20.91	20.80	-4	2,463	-0.16%
2022/08/25	0	0.00	20	21.00	20.90	-20	2,460	-0.81%
2022/08/23	22	20.74	0	0.00	20.85	22	2,471	0.89%
2022/08/19	1	21.00	0	0.00	20.95	1	2,562	0.04%
2022/08/18	5	22.65	0	0.00	22.30	5	2,502	0.20%
2022/08/17	0	0.00	2	22.50	22.50	-2	2,511	-0.08%
2022/08/15	0	0.00	21	22.17	22.05	-21	2,577	-0.81%
2022/08/11	2	22.60	2	21.80	21.60	0	2,684	0.00%
2022/08/10	8	22.11	9	22.01	22.05	-1	2,766	-0.04%
2022/08/08	0	0.00	20	20.40	20.40	-20	3,086	-0.65%
2022/08/03	34	22.00	10	21.40	21.40	24	3,905	0.61%
2022/08/02	0	0.00	1	21.20	21.40	-1	4,527	-0.02%
2022/08/01	5	21.69	30	21.56	21.70	-25	5,120	-0.49%
2022/07/27	0	0.00	1	20.05	20.35	-1	6,322	-0.02%
2022/07/26	0	0.00	1	20.05	19.90	-1	6,368	-0.02%
2022/07/25	44	20.09	21	20.08	19.70	23	6,396	0.36%
2022/07/22	3	19.58	0	0.00	19.50	3	6,414	0.05%
2022/07/21	0	0.00	2	19.45	19.50	-2	6,525	-0.03%
2022/07/20	2	19.58	3	19.50	19.40	-1	6,884	-0.01%
2022/07/15	10	19.79	10	19.40	19.40	0	7,703	0.00%
2022/07/14	1	18.90	1	19.05	19.00	0	7,728	0.00%
2022/07/13	3	19.05	3	18.90	18.50	0	7,750	0.00%
2022/07/12	5	19.64	0	0.00	17.85	5	7,728	0.06%
2022/07/08	1	17.90	1	17.75	17.60	0	7,697	0.00%
2022/07/04	1	17.55	1	17.55	17.30	0	7,713	0.00%
2022/07/01	3	17.37	1	17.75	17.05	2	7,692	0.03%
2022/06/30	1	18.05	1	18.25	18.00	0	7,671	0.00%
2022/06/29	0	0.00	3	18.70	18.80	-3	7,655	-0.04%
2022/06/27	2	19.80	0	0.00	19.85	2	7,612	0.03%
2022/06/22	0.1	20.05	2	20.35	20.00	-1.9	7,562	-0.03%
2022/06/21	9	20.38	7	20.61	21.15	2	7,527	0.03%
2022/06/20	2	19.85	4	20.08	19.90	-2	7,445	-0.03%
2022/06/16	0	0.00	40	20.10	19.80	-40	7,353	-0.54%
2022/06/15	1	20.35	0	0.00	20.35	1	7,332	0.01%
2022/06/14	2	20.55	0	0.00	20.45	2	7,312	0.03%
2022/06/09	0	0.00	3	22.33	22.20	-3	7,233	-0.04%
2022/06/07	0	0.00	3	22.33	22.20	-3	7,214	-0.04%
2022/06/06	2.2	22.59	0	22.50	22.25	2.2	7,204	0.03%
2022/06/02	0	0.00	2	22.23	22.25	-2	7,189	-0.03%
2022/06/01	5	23.05	7	23.00	22.70	-2	7,169	-0.03%
2022/05/31	3.2	23.13	0	0.00	22.85	3.2	7,152	0.04%
2022/05/30	4	23.41	1	23.50	23.60	3	7,123	0.04%
2022/05/26	2	22.18	0	0.00	21.70	2	7,002	0.03%
2022/05/25	1	22.35	0	0.00	22.70	1	6,954	0.01%
2022/05/24	0	0.00	7	22.87	22.10	-7	6,906	-0.10%
2022/05/23	25	23.33	4	23.11	23.25	21	6,834	0.31%
2022/05/20	70	23.75	6	23.83	23.40	64	6,758	0.95%
2022/05/19	6	23.66	6	23.56	23.55	0	6,636	0.00%
2022/05/18	8	24.38	4	24.51	24.15	4	6,572	0.06%
2022/05/17	42	24.98	11	24.90	24.65	31	6,445	0.48%
2022/05/16	1	23.75	1	23.25	23.80	0	6,033	0.00%
2022/05/13	6	23.28	6	23.23	23.30	0	5,926	0.00%
2022/05/12	56	23.70	46	24.24	22.75	10	5,807	0.17%
2022/05/11	18	25.19	13	25.33	24.85	5	5,558	0.09%
2022/05/10	26	26.76	7	25.70	24.80	19	5,013	0.38%
2022/05/09	26	26.92	27	26.83	25.50	-1	4,258	-0.02%
2022/05/06	12	25.23	15	25.14	25.80	-3	3,590	-0.08%
2022/05/05	16	24.11	23	24.46	24.80	-7	2,771	-0.25%
2022/05/04	1	20.95	6	21.56	22.55	-5	2,360	-0.21%
2022/05/03	1	19.75	3	21.00	20.50	-2	2,245	-0.09%
2022/04/29	4	20.80	3	20.65	20.60	1	2,174	0.05%
2022/04/28	1	21.30	1	20.70	20.90	0	2,131	0.00%
2022/04/27	9	21.63	11	21.73	21.20	-2	2,074	-0.10%
2022/04/26	17	24.31	13	23.92	23.35	4	1,942	0.21%
2022/04/25	42	24.41	34	24.28	24.35	8	1,567	0.51%
2022/04/22	9	22.97	10	23.69	24.30	-1	1,140	-0.09%
2022/04/21	13	23.85	2	22.40	22.10	11	972	1.13%
2022/04/18	1	19.00	0	0.00	18.95	1	508	0.20%
2022/04/14	1	20.40	0	0.00	20.30	1	444	0.22%
2022/04/08	0	0.00	1	17.50	17.45	-1	285	-0.35%
2022/04/07	1	16.90	0	0.00	17.15	1	287	0.35%
2022/03/21	0	0.00	1	17.75	18.15	-1	339	-0.29%
2022/03/15	1	17.60	0	0.00	17.50	1	359	0.28%
2022/02/18	0	0.00	20	17.89	17.95	-20	420	-4.75%
2022/02/17	20	17.89	0	0.00	17.90	20	417	4.79%
2022/01/14	0	0.00	0	16.80	16.90	0	1,037	0.00%
2022/01/13	0	0.00	0	17.10	17.05	0	1,200	0.00%
2022/01/06	0	0.00	1	17.40	17.40	-1	1,441	-0.07%
2022/01/03	1	17.20	0	0.00	17.20	1	1,687	0.06%
2021/12/30	0	0.00	1	17.95	17.65	-1	1,843	-0.05%
2021/12/29	1	17.70	0	0.00	17.70	1	2,204	0.05%
2021/12/28	0	0.00	1	18.00	18.00	-1	2,456	-0.04%
2021/12/20	1	17.25	1	17.30	17.25	0	3,085	0.00%
2021/12/17	2	17.60	0	0.00	17.15	2	3,120	0.06%
2021/12/02	2	17.50	0	0.00	17.35	2	5,502	0.04%
2021/11/29	0	0.00	4	17.50	17.20	-4	5,741	-0.07%
2021/11/25	0	0.00	10	18.17	18.15	-10	5,833	-0.17%
2021/11/24	18	18.36	5	18.20	18.35	13	5,836	0.22%
2021/11/23	0	0.00	1	17.80	17.80	-1	5,918	-0.02%
2021/11/22	0	0.00	4	17.80	17.80	-4	5,933	-0.07%
2021/11/18	0	0.00	1	17.95	17.95	-1	5,916	-0.02%
2021/11/11	0	0.00	0.1	18.90	19.20	-0.1	5,863	0.00%
2021/11/10	3	18.80	3	18.75	18.85	0	5,830	0.00%
2021/11/09	2	18.63	2	18.55	18.65	0	5,820	0.00%
2021/11/08	1	19.25	0	0.00	18.90	1	5,815	0.02%
2021/11/05	0	0.00	41	18.60	18.50	-41	5,792	-0.71%
2021/11/03	8.1	19.29	0	0.00	19.10	8.1	5,759	0.14%
2021/11/02	0	0.00	35	18.95	18.80	-35	5,749	-0.61%
2021/10/29	25	20.02	2	19.80	19.60	23	5,706	0.40%
2021/10/28	29	19.92	0	0.00	20.30	29	5,677	0.51%
2021/10/27	1	19.40	2	19.50	19.45	-1	5,641	-0.02%
2021/10/26	2	20.40	0	0.00	19.95	2	5,609	0.04%
2021/10/25	11	20.69	5	21.11	20.35	6	5,574	0.11%
2021/10/22	53	20.81	37	21.30	20.80	16	5,500	0.29%
2021/10/21	1.5	19.92	21	20.90	20.90	-19.5	5,286	-0.37%
2021/10/18	5	19.40	0	0.00	19.25	5	5,073	0.10%
2021/10/15	3	19.55	0	0.00	18.95	3	5,039	0.06%
2021/10/14	0	0.00	3	18.93	19.10	-3	4,960	-0.06%
2021/10/13	0	0.00	15	18.14	18.10	-15	4,902	-0.31%
2021/10/12	14	20.25	26	20.14	19.85	-12	4,814	-0.25%
2021/10/08	9	20.22	1	19.90	20.00	8	4,753	0.17%
2021/10/07	9	19.92	3	19.90	19.90	6	4,664	0.13%
2021/10/06	8.5	21.70	2	22.35	20.95	6.5	4,513	0.14%
2021/10/05	8	20.73	6	21.10	21.30	2	4,155	0.05%
2021/10/04	34.5	19.82	17	19.79	20.00	17.5	3,902	0.45%
2021/10/01	35.5	19.33	25	19.36	18.60	10.5	3,692	0.28%
2021/09/28	4	16.60	6	16.69	16.60	-2	3,324	-0.06%
2021/09/27	0	0.00	1	17.10	17.10	-1	3,318	-0.03%
2021/09/17	0	0.00	11	18.86	18.70	-11	3,340	-0.33%
2021/09/16	1	19.50	3	19.70	18.85	-2	3,246	-0.06%
2021/09/15	4	20.71	4	20.91	20.00	0	3,113	0.00%
2021/09/14	7	21.22	3	21.77	20.80	4	2,941	0.14%
2021/09/13	14	20.54	15	21.19	21.90	-1	2,689	-0.04%
2021/09/10	51	20.66	31	21.19	20.15	20	2,396	0.83%
2021/09/09	1	19.65	5	20.60	20.90	-4	1,780	-0.22%
2021/09/08	3	19.12	5	19.00	19.00	-2	1,607	-0.12%
2021/09/07	7	20.24	2.4	19.99	19.95	4.6	1,486	0.31%
2021/09/06	2	18.00	1	18.75	18.75	1	1,016	0.10%
2021/09/03	0	0.00	2	17.05	17.05	-2	878	-0.23%
2021/08/31	0	0.00	1	15.30	15.30	-1	667	-0.15%
2021/08/30	1	14.85	0	0.00	14.85	1	661	0.15%
2021/08/11	0	0.00	1	14.85	14.70	-1	602	-0.17%
2021/08/03	1	14.65	0	0.00	14.60	1	849	0.12%
2021/07/02	0	0.00	10	14.80	14.55	-10	1,902	-0.53%
2021/07/01	10	17.15	1	17.20	15.05	9	1,886	0.48%
2021/06/30	0	0.00	0.1	16.05	16.05	-0.1	1,824	0.00%
2021/06/29	0	0.00	2	14.60	14.60	-2	1,778	-0.11%
2021/06/28	0	0.00	1	13.25	13.30	-1	1,722	-0.06%
2021/06/24	1	11.95	0	0.00	12.00	1	1,701	0.06%
2021/06/22	1	12.00	0	0.00	12.00	1	1,707	0.06%
2021/05/12	2	14.30	0	0.00	14.30	2	1,581	0.13%
2021/05/11	1	15.75	1	16.45	15.85	0	1,544	0.00%
2021/05/10	0	0.00	2	15.35	15.20	-2	1,392	-0.14%
2021/05/07	0	0.00	5	15.00	15.30	-5	1,393	-0.36%
2021/05/05	3	15.47	2	15.20	15.55	1	1,352	0.07%
2021/05/04	3	16.05	0	0.00	15.75	3	1,304	0.23%
2021/05/03	3	17.47	1	16.55	17.50	2	1,242	0.16%
2021/04/29	1	16.10	2	16.70	15.95	-1	994	-0.10%
2021/04/28	0.3	15.25	6	15.15	15.20	-5.7	942	-0.60%
2021/04/27	0.2	15.80	0	0.00	15.75	0.2	934	0.02%
2021/04/19	2.5	16.88	2	16.98	17.05	0.5	744	0.07%
2021/04/16	5	16.00	0	0.00	16.55	5	680	0.74%
2021/04/15	4	15.50	0	0.00	15.55	4	530	0.75%
2021/04/14	0	0.00	1	14.50	14.15	-1	435	-0.23%
2021/04/13	1	13.80	0	0.00	13.65	1	405	0.25%
2021/04/12	1	14.00	3	13.97	14.15	-2	395	-0.51%
2021/04/08	0	0.00	1	13.00	13.00	-1	350	-0.29%
2021/04/01	0	0.00	10	12.30	12.25	-10	353	-2.83%
2021/03/30	10	12.20	0	0.00	12.20	10	355	2.81%
2021/03/10	0	12.00	0	0.00	11.70	0	463	0.00%
2021/03/09	0	0.00	20	11.50	11.80	-20	477	-4.19%
2021/03/05	22	12.40	0	0.00	12.05	22	560	3.92%
2021/03/04	0	0.00	1	11.50	12.40	-1	569	-0.18%
2021/03/03	1	11.35	0	0.00	11.30	1	562	0.18%
2021/02/22	0	11.90	0	0.00	11.60	0	630	0.00%
2021/02/03	0	0.00	1	11.10	11.05	-1	633	-0.16%
2021/02/01	1	10.85	0	0.00	11.00	1	633	0.16%
2021/01/29	0	0.00	2	12.20	11.75	-2	630	-0.32%
2021/01/12	1	11.30	0	0.00	11.10	1	630	0.16%
2020/12/22	0	0.00	1	12.30	11.90	-1	541	-0.18%
2020/12/21	2	12.55	0	0.00	12.65	2	527	0.38%
2020/12/18	0	0.00	1	11.80	11.70	-1	503	-0.20%
2020/12/15	1	11.70	2	11.85	11.55	-1	489	-0.20%
2020/12/11	1	11.50	0	0.00	11.55	1	490	0.20%
2020/12/08	1	11.95	0	0.00	11.75	1	468	0.21%
2020/12/07	1	12.00	0	0.00	11.90	1	465	0.21%
2020/12/04	0	0.00	1	12.70	12.70	-1	469	-0.21%
2020/12/03	1	12.60	1	12.65	12.50	0	509	0.00%
2020/12/01	0	0.00	1	12.15	13.30	-1	475	-0.21%
2020/11/27	1	11.00	0	0.00	11.15	1	382	0.26%
2020/11/25	0	0.00	1	11.10	11.10	-1	341	-0.29%
2020/11/24	0	0.00	0	9.11	10.10	0	301	0.00%
2020/10/30	1	10.15	10	9.76	10.00	-9	269	-3.34%
2020/10/29	10	9.49	0	0.00	9.97	10	240	4.15%
2020/10/19	1	9.06	0	0.00	9.08	1	205	0.49%
2020/09/08	0	0.00	16	8.94	9.54	-16	167	-9.53%
2020/09/07	15	8.63	0	0.00	8.68	15	115	13.03%
2020/09/02	1	8.07	0	0.00	8.13	1	108	0.92%
2020/07/03	0	0.00	1	7.87	7.91	-1	165	-0.61%
2020/01/06	0	0.00	0	9.16	9.13	0	260	0.00%
2020/01/02	3	9.33	6	9.21	9.22	-3	256	-1.17%
2019/12/27	3	9.38	0	0.00	9.31	3	248	1.21%
2019/08/08	0	0.00	0	9.60	9.61	0	471	0.00%
2019/08/01	0	0.00	10	9.95	10.15	-10	461	-2.17%
2019/07/19	1	9.75	0	0.00	9.73	1	474	0.21%
2019/07/17	1	9.83	0	0.00	9.83	1	472	0.21%
2019/07/12	0	0.00	0	9.82	9.88	0	468	0.00%
2019/07/05	0	0.00	2	9.87	9.90	-2	444	-0.45%
2019/07/04	10	9.57	0	0.00	9.69	10	438	2.28%
2019/06/24	2	10.03	2	9.73	9.64	0	403	0.00%
2018/11/07	0	0.00	0.8	6.10	6.14	-0.8	116	-0.69%
2018/10/11	2	6.68	0	0.00	6.34	2	248	0.80%
2018/10/09	2	7.16	0	0.00	7.04	2	243	0.82%
2018/10/05	0	0.00	2	7.46	7.59	-2	253	-0.79%
2018/09/17	0	0.00	22	7.68	7.72	-22	286	-7.68%
2018/08/29	2	7.67	0	0.00	7.96	2	320	0.62%
2018/08/10	10	8.29	0	0.00	8.17	10	312	3.20%
2018/08/09	10	8.01	2	8.03	8.06	8	304	2.63%
2018/08/08	2	8.15	0	0.00	8.14	2	305	0.66%
2018/08/07	2	7.80	0	0.00	7.96	2	280	0.71%
2018/07/03	0	0.00	0.5	7.80	7.89	-0.5	168	-0.27%
2018/07/02	0	0.00	4	8.15	8.00	-4	167	-2.39%
2018/06/29	0	0.00	5	8.15	8.17	-5	165	-3.02%
2018/05/02	0	0.00	0	11.00	11.05	0	137	0.00%
2018/04/27	0	0.00	0	11.25	11.25	0	144	0.00%
2018/04/16	0	11.95	0	0.00	11.15	0	178	0.00%
2018/04/11	0	11.20	0	0.00	11.25	0	184	0.00%
2018/04/10	0	11.20	0	0.00	11.30	0	185	0.01%
2018/03/14	0	0.00	1	11.50	11.50	-1	214	-0.47%
2018/01/04	0.2	11.60	0	0.00	11.70	0.2	220	0.09%