精剛 (1584)-第一金-嘉義券商分點個股進出

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
34.10
漲跌
▲0.25
漲幅
+0.74%
成交量
751張
產業
上櫃其他類股
181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-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

第一金-嘉義券商分點個股進出
第一金-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
2024/06/07	5	33.97	0	0.00	34.10	5	2,827	0.18%
2024/06/04	6	34.15	0	0.00	34.20	6	2,845	0.21%
2024/05/27	0	0.00	3	34.25	34.40	-3	3,009	-0.10%
2024/05/22	1	34.40	0	0.00	34.35	1	3,002	0.03%
2024/05/21	8	34.89	1	34.70	34.60	7	3,015	0.23%
2024/05/20	0	34.95	0	0.00	34.95	0	3,009	0.00%
2024/05/17	2	35.00	0	0.00	35.10	2	3,012	0.07%
2024/05/16	1	34.90	0	0.00	34.85	1	3,030	0.03%
2024/05/14	12	35.19	0	0.00	35.25	12	3,043	0.39%
2024/05/10	3	35.00	0	0.00	34.90	3	3,047	0.10%
2024/05/09	2	34.70	1.3	35.30	34.40	0.7	3,025	0.02%
2024/05/08	1	34.45	0	0.00	34.35	1	3,008	0.03%
2024/05/07	3	34.38	0	0.00	34.40	3	3,010	0.10%
2024/05/06	2	34.75	0	0.00	34.70	2	2,995	0.07%
2024/05/03	3	35.07	2	35.40	34.75	1	2,988	0.03%
2024/05/02	16	35.26	1	35.45	35.25	15	2,964	0.51%
2024/04/29	1	34.60	0	0.00	34.60	1	2,899	0.03%
2024/04/24	0	0.00	5	34.70	34.70	-5	2,850	-0.18%
2024/04/19	1	34.95	1	35.50	35.35	0	2,813	0.00%
2024/04/18	7	35.76	0	0.00	36.10	7	2,722	0.26%
2024/04/17	1	36.05	6	36.08	35.55	-5	2,634	-0.19%
2024/04/16	7	36.32	6	35.37	35.60	1	2,525	0.04%
2024/04/15	1	35.85	2	36.20	35.55	-1	2,373	-0.04%
2024/04/12	1	34.40	0	0.00	34.80	1	2,279	0.04%
2024/04/11	0.3	34.90	0	0.00	34.65	0.3	2,266	0.01%
2024/04/10	2.1	36.35	0.2	36.40	36.35	1.9	2,169	0.09%
2024/04/09	0	0.00	1	36.40	36.30	-1	2,035	-0.05%
2024/03/29	0.2	35.25	0	0.00	35.25	0.2	1,972	0.01%
2024/03/28	8	36.10	3	36.17	35.60	5	1,959	0.26%
2024/03/27	3	35.55	4	35.61	36.05	-1	1,910	-0.05%
2024/03/26	0	0.00	1	34.55	34.50	-1	1,822	-0.05%
2024/03/22	10	34.70	20	34.65	34.85	-10	1,926	-0.52%
2024/03/19	0	0.00	1	34.00	34.10	-1	3,001	-0.03%
2024/03/15	0	0.00	1	33.45	33.45	-1	3,803	-0.03%
2024/03/13	0	0.00	1	33.85	33.80	-1	3,941	-0.03%
2024/03/08	1	33.65	0	0.00	33.15	1	4,017	0.02%
2024/03/07	10	33.95	0	0.00	33.85	10	4,048	0.25%
2024/03/06	0	0.00	0.4	34.55	34.25	-0.4	4,071	-0.01%
2024/03/05	2	34.55	0	0.00	34.45	2	4,105	0.05%
2024/03/01	0	0.00	30	34.50	34.60	-30	4,128	-0.73%
2024/02/29	0	0.00	2	32.90	33.25	-2	4,180	-0.05%
2024/02/27	10	32.95	0	0.00	32.85	10	4,352	0.23%
2024/02/26	0	0.00	4	33.20	33.20	-4	4,384	-0.09%
2024/02/22	20	33.70	0	0.00	33.55	20	4,417	0.45%
2024/02/20	0	0.00	0	33.25	33.10	0	4,436	0.00%
2024/02/19	2	33.55	0	0.00	33.70	2	4,460	0.04%
2024/01/30	0	0.00	40	34.50	34.00	-40	4,793	-0.83%
2024/01/26	40	34.01	0	0.00	33.90	40	4,885	0.82%
2024/01/23	0	0.00	10	33.75	33.90	-10	4,954	-0.20%
2024/01/17	1	33.95	1	33.10	33.00	0	5,112	0.00%
2024/01/10	1	35.30	1	34.40	34.40	0	5,186	0.00%
2024/01/09	2	35.00	1	35.15	35.05	1	5,181	0.02%
2024/01/04	0	0.00	1	35.75	35.35	-1	5,359	-0.02%
2024/01/03	1	35.85	1	35.75	35.70	0	5,514	0.00%
2024/01/02	7	36.10	8	35.86	36.05	-1	5,546	-0.02%
2023/12/29	0	0.00	1	35.85	35.70	-1	5,574	-0.02%
2023/12/28	16	35.65	15	35.97	35.65	1	5,680	0.02%
2023/12/27	22	35.95	22	36.21	35.95	0	5,728	0.00%
2023/12/25	1	36.25	0	0.00	36.25	1	5,945	0.02%
2023/12/22	2	36.90	1	36.55	36.40	1	6,066	0.02%
2023/12/21	1	36.95	1	37.30	37.15	0	6,266	0.00%
2023/12/20	1	37.15	0	0.00	37.00	1	6,771	0.01%
2023/12/19	2	36.55	2	36.90	37.05	0	7,146	0.00%
2023/12/18	9	37.14	1	37.15	37.05	8	7,892	0.10%
2023/12/15	25	37.99	99	39.09	37.85	-74	8,268	-0.89%
2023/12/14	0	0.00	1	37.20	37.30	-1	7,638	-0.01%
2023/12/13	2	37.23	4	37.23	36.75	-2	7,654	-0.03%
2023/12/12	7	37.78	7	37.45	38.40	0	7,447	0.00%
2023/12/11	1	35.50	16	35.57	35.35	-15	6,951	-0.22%
2023/12/08	2	35.00	1	34.95	34.95	1	6,910	0.01%
2023/12/07	2	35.43	1	35.25	35.25	1	7,000	0.01%
2023/12/06	1	35.15	1	35.55	35.50	0	7,250	0.00%
2023/12/01	0	0.00	4	35.78	35.80	-4	7,366	-0.05%
2023/11/30	1	35.00	0	0.00	35.25	1	7,419	0.01%
2023/11/29	1	36.30	0	0.00	35.50	1	7,514	0.01%
2023/11/28	0	0.00	1	35.70	35.80	-1	7,549	-0.01%
2023/11/27	11	36.25	2	35.78	35.50	9	7,616	0.12%
2023/11/24	4	35.80	3	35.97	36.35	1	7,589	0.01%
2023/11/22	3	35.15	0	0.00	34.70	3	7,689	0.04%
2023/11/21	2	34.58	1	34.60	34.60	1	7,764	0.01%
2023/11/20	4	34.54	0	0.00	34.45	4	7,880	0.05%
2023/11/16	0	0.00	1	34.65	34.65	-1	7,964	-0.01%
2023/11/15	3	34.43	0	0.00	34.00	3	7,950	0.04%
2023/11/14	1	35.60	2	35.23	34.50	-1	7,964	-0.01%
2023/11/13	1	34.60	5	34.68	34.70	-4	7,960	-0.05%
2023/11/10	3	34.50	1	34.15	33.80	2	7,996	0.03%
2023/11/09	1	33.15	0	0.00	34.40	1	7,900	0.01%
2023/11/08	2	33.28	0	0.00	33.45	2	7,846	0.03%
2023/11/07	2	33.30	0	0.00	33.25	2	7,886	0.03%
2023/11/06	1	34.40	2	33.90	33.80	-1	7,918	-0.01%
2023/11/03	10	32.75	0	0.00	32.55	10	7,892	0.13%
2023/11/02	4	32.43	0	0.00	32.50	4	7,901	0.05%
2023/10/31	3	32.50	0	0.00	32.00	3	7,989	0.04%
2023/10/30	1	32.90	0	0.00	33.00	1	8,010	0.01%
2023/10/26	2	33.70	0	0.00	33.70	2	8,011	0.02%
2023/10/20	0	0.00	5	31.90	32.30	-5	7,968	-0.06%
2023/10/18	1	33.05	0	0.00	32.30	1	8,022	0.01%
2023/10/17	2	33.90	1	33.75	33.85	1	7,995	0.01%
2023/10/13	1	34.85	4	35.39	35.25	-3	8,078	-0.04%
2023/10/12	3	34.58	0	0.00	34.90	3	8,036	0.04%
2023/10/11	2	35.78	4	36.80	35.30	-2	7,988	-0.03%
2023/10/06	0	0.00	20	35.44	35.70	-20	7,912	-0.25%
2023/10/05	2	35.38	13	35.37	35.30	-11	7,971	-0.14%
2023/10/04	3	35.63	0	0.00	35.20	3	8,025	0.04%
2023/10/03	1	36.95	1	36.90	36.90	0	7,955	0.00%
2023/10/02	8	37.58	8	37.18	37.05	0	7,951	0.00%
2023/09/28	16	37.47	13	37.88	37.55	3	8,016	0.04%
2023/09/27	10	36.47	10	36.87	36.75	0	8,110	0.00%
2023/09/26	8	37.39	2	37.70	36.80	6	8,179	0.07%
2023/09/25	28	38.61	38	39.29	38.20	-10	8,034	-0.12%
2023/09/22	21	38.12	8	37.97	38.20	13	7,510	0.17%
2023/09/21	32	38.13	39	38.19	38.80	-7	7,153	-0.10%
2023/09/20	0	0.00	28	36.95	37.05	-28	6,435	-0.44%
2023/09/19	21	35.63	5.4	35.71	35.85	15.6	5,962	0.26%
2023/09/18	6	34.75	0	0.00	33.90	6	5,728	0.10%
2023/09/15	6	33.75	0	0.00	34.20	6	5,705	0.11%
2023/09/13	0	0.00	5	34.30	34.20	-5	6,089	-0.08%
2023/09/12	4	35.81	0	0.00	34.90	4	6,085	0.07%
2023/09/11	3	36.52	10	36.13	35.80	-7	6,035	-0.12%
2023/09/08	1	34.00	2	34.50	34.50	-1	5,783	-0.02%
2023/09/07	2	33.80	0	0.00	33.90	2	5,744	0.03%
2023/09/06	3	33.65	8	34.39	34.50	-5	5,760	-0.09%
2023/09/05	10	34.35	1	35.05	34.00	9	5,771	0.16%
2023/09/04	3	35.50	3	35.93	35.55	0	5,751	0.00%
2023/09/01	17	34.99	27	35.07	34.90	-10	5,774	-0.17%
2023/08/31	3	34.42	1	34.70	34.60	2	5,864	0.03%
2023/08/30	2	33.80	5.2	34.42	34.50	-3.2	5,949	-0.05%
2023/08/29	3	32.53	3	34.00	34.05	0	5,943	0.00%
2023/08/28	10	34.25	20	34.19	34.00	-10	5,928	-0.17%
2023/08/25	0	0.00	10	33.80	33.35	-10	5,797	-0.17%
2023/08/24	0	0.00	30	32.93	33.20	-30	5,734	-0.52%
2023/08/23	1	32.00	1	32.00	31.65	0	5,663	0.00%
2023/08/22	18	31.75	1	32.25	31.45	17	5,627	0.30%
2023/08/21	10	32.20	0	0.00	32.30	10	5,638	0.18%
2023/08/18	2	32.90	0	0.00	31.85	2	5,711	0.04%
2023/08/17	5	32.23	6	32.57	32.70	-1	5,766	-0.02%
2023/08/14	2	30.70	0	0.00	31.35	2	5,960	0.03%
2023/08/11	6	31.90	0	0.00	32.00	6	6,115	0.10%
2023/08/08	1	35.00	0	0.00	34.00	1	6,147	0.02%
2023/08/07	10	34.74	0	0.00	34.80	10	6,292	0.16%
2023/08/04	3	35.15	9	35.48	35.40	-6	6,373	-0.09%
2023/08/01	1	34.30	0	0.00	33.95	1	6,519	0.02%
2023/07/31	0	0.00	1	33.80	33.80	-1	6,521	-0.02%
2023/07/27	1	33.65	0	0.00	33.60	1	6,516	0.02%
2023/07/24	2	33.05	3	33.23	32.90	-1	6,611	-0.02%
2023/07/20	2	34.95	1	35.30	35.40	1	6,603	0.02%
2023/07/19	5	35.18	3	35.15	34.25	2	6,603	0.03%
2023/07/18	0	0.00	8	36.75	37.00	-8	6,590	-0.12%
2023/07/17	0	0.00	20	37.50	37.50	-20	6,677	-0.30%
2023/07/14	6	37.45	0	0.00	37.05	6	6,979	0.09%
2023/07/13	9	36.87	2	36.93	36.35	7	7,953	0.09%
2023/07/12	14	37.84	1	37.35	37.70	13	8,238	0.16%
2023/07/11	2	38.20	4	38.89	38.45	-2	8,954	-0.02%
2023/07/10	4	38.51	9	38.75	38.25	-5	9,694	-0.05%
2023/07/07	8	37.39	2	37.68	38.15	6	10,279	0.06%
2023/07/06	32	39.00	0	0.00	38.40	32	10,337	0.31%
2023/07/05	15	40.25	0	0.00	40.20	15	10,331	0.15%
2023/07/04	6	39.75	21	39.85	39.35	-15	10,140	-0.15%
2023/07/03	0	0.00	4	39.04	39.05	-4	10,036	-0.04%
2023/06/30	5	38.05	0	0.00	38.10	5	9,987	0.05%
2023/06/29	0	0.00	6	38.75	38.10	-6	10,102	-0.06%
2023/06/28	0	0.00	7	38.67	38.40	-7	10,195	-0.07%
2023/06/27	5	37.17	1	37.00	36.75	4	10,651	0.04%
2023/06/26	4	37.16	0	0.00	37.25	4	11,193	0.04%
2023/06/21	2	37.90	0	0.00	37.90	2	11,222	0.02%
2023/06/20	8	38.96	9	38.47	38.55	-1	11,210	-0.01%
2023/06/19	26	38.79	37	39.20	39.85	-11	11,198	-0.10%
2023/06/16	3	38.12	4	37.54	37.35	-1	11,133	-0.01%
2023/06/15	1	36.35	4	37.38	37.65	-3	11,130	-0.03%
2023/06/14	2	36.70	1	37.20	36.55	1	11,146	0.01%
2023/06/13	9	36.89	6	36.90	36.95	3	11,293	0.03%
2023/06/12	8	37.54	0	0.00	37.15	8	11,362	0.07%
2023/06/09	13	39.25	3	38.55	38.30	10	11,443	0.09%
2023/06/07	29	39.00	17	39.01	39.05	12	11,925	0.10%
2023/06/06	28	39.16	22	39.54	39.00	6	11,963	0.05%
2023/06/05	7	39.00	21	39.07	38.55	-14	12,129	-0.12%
2023/06/02	1	37.70	3	37.65	37.70	-2	12,192	-0.02%
2023/06/01	10	37.50	9	37.27	37.60	1	12,270	0.01%
2023/05/31	4	35.73	2	35.95	35.90	2	12,235	0.02%
2023/05/30	5	36.85	6	36.08	35.70	-1	12,295	-0.01%
2023/05/29	1	36.35	2	36.60	36.60	-1	12,412	-0.01%
2023/05/26	5	36.00	4	35.69	35.50	1	12,646	0.01%
2023/05/25	6	36.25	0	0.00	36.45	6	12,876	0.05%
2023/05/24	1	37.15	0	0.00	37.00	1	13,306	0.01%
2023/05/23	1	37.45	6	37.23	37.10	-5	13,700	-0.04%
2023/05/22	0	0.00	3	36.50	36.55	-3	13,731	-0.02%
2023/05/19	10	36.07	2	36.18	36.00	8	13,911	0.06%
2023/05/18	8	37.64	0	0.00	37.10	8	13,867	0.06%
2023/05/17	1	36.80	20	37.95	38.15	-19	13,778	-0.14%
2023/05/16	1	35.70	0	0.00	35.70	1	13,683	0.01%
2023/05/15	1	35.65	0	0.00	35.35	1	13,865	0.01%
2023/05/12	0	0.00	1	36.20	36.20	-1	14,740	-0.01%
2023/05/11	3	35.55	11	36.28	36.60	-8	14,941	-0.05%
2023/05/10	18	37.52	0.5	37.90	37.00	17.6	15,023	0.12%
2023/05/09	17	37.66	5	36.95	36.95	12	15,107	0.08%
2023/05/08	7	40.55	0	0.00	40.50	7	14,996	0.05%
2023/05/05	2	40.50	0	0.00	40.50	2	15,369	0.01%
2023/05/04	0	0.00	1	40.25	41.00	-1	15,521	-0.01%
2023/05/03	3	41.25	3	41.30	40.70	0	15,884	0.00%
2023/04/28	1	42.25	1	43.35	42.50	0	16,102	0.00%
2023/04/27	1	41.40	24	42.21	42.05	-23	16,098	-0.14%
2023/04/26	6	39.28	6	39.53	40.05	0	16,105	0.00%
2023/04/25	17	40.47	6	40.97	39.80	11	16,313	0.07%
2023/04/24	0	0.00	1	40.55	41.00	-1	16,526	-0.01%
2023/04/20	21	41.52	9	42.00	41.00	12	16,875	0.07%
2023/04/19	14	43.69	33	44.11	44.20	-19	16,762	-0.11%
2023/04/18	422	44.94	381	44.65	43.10	41	16,465	0.25%	大買/大賣/
2023/04/17	235	40.62	363.8	40.29	42.55	-128.8	15,493	-0.83%	大買/大賣/鉅額交易
2023/04/14	143	38.64	26	38.66	38.70	117	15,162	0.77%	大買/鉅額交易
2023/04/13	39	36.23	56	36.57	37.70	-17	14,394	-0.12%
2023/04/12	8	33.91	54	33.25	34.30	-46	13,866	-0.33%
2023/04/11	11	31.68	2	31.70	32.00	9	13,299	0.07%
2023/04/10	1	31.60	0	0.00	31.60	1	13,250	0.01%
2023/04/07	0.3	31.28	0	0.00	31.05	0.3	13,223	0.00%
2023/04/06	5	31.63	7	31.53	31.30	-2	13,391	-0.01%
2023/03/31	6	31.12	0	0.00	31.05	6	13,378	0.04%
2023/03/30	2	31.60	2	31.90	31.45	0	13,410	0.00%
2023/03/29	21	31.01	34	30.94	30.80	-13	13,421	-0.10%
2023/03/28	19	32.94	23	31.57	31.00	-4	13,446	-0.03%
2023/03/27	38	32.28	9	32.04	33.30	29	13,098	0.22%
2023/03/23	13	30.95	2	30.45	30.50	11	13,727	0.08%
2023/03/22	1	30.80	1.2	30.92	30.55	-0.2	13,802	0.00%
2023/03/21	0.2	31.20	1	31.30	31.20	-0.9	13,861	-0.01%
2023/03/20	0	29.40	10	30.10	30.00	-10	13,820	-0.07%
2023/03/16	5	29.70	0	0.00	28.40	5	14,191	0.04%
2023/03/15	20	30.18	1	30.25	30.15	19	14,238	0.13%
2023/03/14	0	0.00	17	30.26	30.25	-17	14,403	-0.12%
2023/03/13	0	0.00	3	29.80	30.45	-3	14,696	-0.02%
2023/03/10	20	30.91	8	30.32	30.30	12	14,733	0.08%
2023/03/09	0	0.00	2	30.60	29.90	-2	14,663	-0.01%
2023/03/08	12	30.23	21	30.69	30.45	-9	15,468	-0.06%
2023/03/07	18	29.70	17	29.64	29.65	1	15,855	0.01%
2023/03/06	3	29.17	7	29.29	28.70	-4	16,109	-0.02%
2023/03/03	6	28.58	3	28.70	28.70	3	16,310	0.02%
2023/03/02	0	0.00	10	28.15	28.45	-10	16,928	-0.06%
2023/03/01	6	28.05	19	28.36	27.90	-13	17,088	-0.08%
2023/02/24	28	29.42	1	29.15	29.10	27	17,071	0.16%
2023/02/23	43	30.23	24	30.29	30.25	19	16,798	0.11%
2023/02/22	14	29.93	14	30.08	30.10	0	16,522	0.00%
2023/02/21	10	29.23	13	28.99	29.35	-3	16,053	-0.02%
2023/02/20	11	27.49	2	27.70	27.75	9	15,572	0.06%
2023/02/17	2	27.05	1	27.60	27.15	1	15,474	0.01%
2023/02/16	1	26.90	14	26.99	26.95	-13	15,278	-0.09%
2023/02/15	15	26.44	1	26.60	26.55	14	15,167	0.09%
2023/02/14	0	0.00	1	26.35	26.50	-1	15,074	-0.01%
2023/02/13	3	26.73	10	26.64	26.40	-7	14,969	-0.05%
2023/02/10	12	28.15	45	27.53	27.35	-33	14,740	-0.22%
2023/02/09	25	26.08	12	26.52	27.00	13	13,822	0.09%
2023/02/08	10	26.00	4	25.93	25.60	6	13,550	0.04%
2023/02/07	13	25.91	23	25.96	26.05	-10	13,280	-0.08%
2023/02/06	11	25.29	1	25.30	25.25	10	13,056	0.08%
2023/02/03	10	25.59	4	25.61	25.50	6	12,929	0.05%
2023/02/02	1	24.80	0	0.00	24.95	1	12,509	0.01%
2023/02/01	2	25.00	4	25.88	24.75	-2	12,325	-0.02%
2023/01/31	3	24.60	1	24.50	24.60	2	11,927	0.02%
2023/01/30	5	24.55	88	24.14	24.40	-83	11,819	-0.70%
2023/01/17	4	23.19	0	0.00	23.05	4	11,637	0.03%
2023/01/13	41	23.87	2	23.78	24.00	39	11,493	0.34%
2023/01/12	5	23.76	3	23.78	23.95	2	11,253	0.02%
2023/01/11	1	23.55	5	23.59	23.50	-4	10,978	-0.04%
2023/01/10	2	22.28	0	0.00	21.95	2	10,520	0.02%
2023/01/09	1	21.95	0	0.00	22.20	1	10,485	0.01%
2023/01/04	4	22.58	0	0.00	22.25	4	10,359	0.04%
2023/01/03	11	22.34	10	22.40	22.40	1	10,316	0.01%
2022/12/30	12	22.90	10	23.60	22.35	2	10,269	0.02%
2022/12/29	1	22.75	0	0.00	22.15	1	9,967	0.01%
2022/12/28	1	22.85	0	0.00	22.65	1	9,935	0.01%
2022/12/27	1	23.40	7	23.73	23.40	-6	9,876	-0.06%
2022/12/26	2	23.83	2	23.40	23.90	0	9,736	0.00%
2022/12/23	4	23.10	5	23.35	23.35	-1	9,503	-0.01%
2022/12/21	10	23.30	9	23.19	23.00	1	9,313	0.01%
2022/12/20	1	23.95	11	22.39	22.30	-10	9,154	-0.11%
2022/12/19	10	23.56	0	0.00	23.45	10	8,972	0.11%
2022/12/16	22	24.61	4	24.35	24.65	18	8,778	0.21%
2022/12/15	51	23.71	53	24.36	24.85	-2	8,217	-0.02%
2022/12/14	13	22.88	10	22.60	22.60	3	7,591	0.04%
2022/12/13	17	23.71	16	23.79	23.10	1	7,444	0.01%
2022/12/12	0	0.00	1	24.50	24.30	-1	7,227	-0.01%
2022/12/09	1	24.70	2.1	24.64	24.25	-1.1	7,001	-0.02%
2022/12/08	11	23.22	14	23.26	23.35	-3	6,606	-0.05%
2022/12/06	0	0.00	3.2	24.33	24.00	-3.2	6,273	-0.05%
2022/12/05	46	25.33	59.4	25.30	24.55	-13.4	6,014	-0.22%
2022/12/02	23	24.47	29.2	24.58	24.00	-6.2	5,568	-0.11%
2022/12/01	22	24.60	30.2	24.83	24.55	-8.2	5,384	-0.15%
2022/11/30	44.3	25.58	24	24.69	24.80	20.3	4,972	0.41%
2022/11/29	37.7	24.77	32	25.20	25.60	5.7	3,969	0.14%
2022/11/28	9	22.21	61.1	22.99	23.30	-52.1	3,226	-1.62%
2022/11/25	3	21.50	17	21.66	21.20	-14	2,723	-0.51%
2022/11/24	11	21.95	17	21.57	21.85	-6	2,340	-0.26%
2022/11/23	3	21.37	24	21.60	21.60	-21	1,615	-1.30%
2022/11/22	5	19.15	9	19.37	19.65	-4	1,383	-0.29%
2022/11/18	0	0.00	2	17.75	17.95	-2	1,241	-0.16%
2022/11/16	0	0.00	2	17.60	17.50	-2	1,251	-0.16%
2022/11/15	3	18.23	91	17.80	17.75	-88	1,253	-7.02%
2022/11/14	1	17.10	1	16.85	17.80	0	1,298	0.00%
2022/11/11	0	0.00	1	17.15	16.50	-1	1,283	-0.08%
2022/11/08	20	16.75	0	0.00	16.60	20	1,387	1.44%
2022/11/07	2	17.00	0	0.00	16.65	2	1,454	0.14%
2022/10/31	0	0.00	1	15.60	15.65	-1	1,716	-0.06%
2022/10/19	5	16.20	0	0.00	16.00	5	2,147	0.23%
2022/10/11	20	17.20	0	0.00	16.95	20	2,194	0.91%
2022/10/04	25	17.96	0	0.00	17.90	25	2,385	1.05%
2022/10/03	20	17.38	0	0.00	17.45	20	2,405	0.83%
2022/09/30	0	0.00	1	16.90	17.10	-1	2,414	-0.04%
2022/09/29	1	17.00	0	0.00	17.00	1	2,407	0.04%
2022/09/28	5	17.00	0	0.00	16.30	5	2,405	0.21%
2022/09/27	5	17.35	0	0.00	17.50	5	2,387	0.21%
2022/09/19	5	18.35	0	0.00	18.10	5	2,279	0.22%
2022/09/05	5	19.15	0	0.00	19.10	5	2,440	0.20%
2022/09/01	0	0.00	1	19.65	19.55	-1	2,474	-0.04%
2022/08/29	0	0.00	7	19.95	19.95	-7	2,468	-0.28%
2022/08/25	5	20.85	0	0.00	20.90	5	2,460	0.20%
2022/08/23	1	20.90	0	0.00	20.85	1	2,471	0.04%
2022/08/18	0	0.00	2	22.48	22.30	-2	2,502	-0.08%
2022/08/17	0	0.00	2	22.28	22.50	-2	2,511	-0.08%
2022/08/15	0	0.00	1	21.90	22.05	-1	2,577	-0.04%
2022/08/12	3	22.50	3	22.45	22.00	0	2,680	0.00%
2022/08/11	2	21.95	5	21.70	21.60	-3	2,684	-0.11%
2022/08/10	5	22.40	0	0.00	22.05	5	2,766	0.18%
2022/08/04	3	20.30	0	0.00	20.30	3	3,407	0.09%
2022/08/03	0	0.00	1	22.00	21.40	-1	3,905	-0.03%
2022/08/01	4	21.88	3	22.00	21.70	1	5,120	0.02%
2022/07/22	1	19.90	0	0.00	19.50	1	6,414	0.02%
2022/07/19	0	0.00	1	19.60	19.60	-1	7,293	-0.01%
2022/07/15	4	20.00	10	20.00	19.40	-6	7,703	-0.08%
2022/07/14	10	19.00	15	19.30	19.00	-5	7,728	-0.06%
2022/07/12	1	18.70	0	0.00	17.85	1	7,728	0.01%
2022/07/11	0	0.00	10	19.30	19.35	-10	7,656	-0.13%
2022/07/08	0	0.00	2	17.95	17.60	-2	7,697	-0.03%
2022/07/06	8	17.63	0	0.00	17.05	8	7,728	0.10%
2022/07/04	1	17.65	0	0.00	17.30	1	7,713	0.01%
2022/07/01	1	18.20	0	0.00	17.05	1	7,692	0.01%
2022/06/30	20	18.42	0	0.00	18.00	20	7,671	0.26%
2022/06/24	0	0.00	5	20.05	19.60	-5	7,594	-0.07%
2022/06/15	11	20.96	10	20.35	20.35	1	7,332	0.01%
2022/06/14	0	0.00	4	20.30	20.45	-4	7,312	-0.05%
2022/06/13	5	22.11	24	21.63	21.20	-19	7,288	-0.26%
2022/06/10	20	21.90	30	21.70	21.70	-10	7,248	-0.14%
2022/06/08	7	22.25	1	22.55	22.25	6	7,224	0.08%
2022/06/07	1.1	22.32	1	22.55	22.20	0.1	7,214	0.00%
2022/06/06	1	22.25	1	22.80	22.25	0	7,204	0.00%
2022/06/01	2	22.85	0	0.00	22.70	2	7,169	0.03%
2022/05/31	4	23.10	15	22.97	22.85	-11	7,152	-0.15%
2022/05/30	5	22.95	0	0.00	23.60	5	7,123	0.07%
2022/05/26	0	0.00	1	22.15	21.70	-1	7,002	-0.01%
2022/05/25	2	22.55	2	22.50	22.70	0	6,954	0.00%
2022/05/23	13	23.59	2	23.35	23.25	11	6,834	0.16%
2022/05/20	4	24.28	4	24.28	23.40	0	6,758	0.00%
2022/05/18	10	24.60	9	24.41	24.15	1	6,572	0.02%
2022/05/17	9	25.31	21	24.55	24.65	-12	6,445	-0.19%
2022/05/16	22	23.59	22	23.61	23.80	0	6,033	0.00%
2022/05/12	10	24.15	1	24.10	22.75	9	5,807	0.15%
2022/05/11	2	25.60	0	0.00	24.85	2	5,558	0.04%
2022/05/10	26	26.05	7	26.36	24.80	19	5,013	0.38%
2022/05/09	19	26.48	11	27.40	25.50	8	4,258	0.19%
2022/05/06	2	24.80	10	27.25	25.80	-8	3,590	-0.22%
2022/05/05	17	23.97	4	24.53	24.80	13	2,771	0.47%
2022/05/04	5	21.97	5	20.86	22.55	0	2,360	0.00%
2022/05/03	8	20.89	8	20.01	20.50	0	2,245	0.00%
2022/04/29	7	20.96	8	21.18	20.60	-1	2,174	-0.05%
2022/04/28	7	20.96	22	21.10	20.90	-15	2,131	-0.70%
2022/04/27	10	21.05	6	21.18	21.20	4	2,074	0.19%
2022/04/26	5	23.85	10	25.10	23.35	-5	1,942	-0.26%
2022/04/25	11	24.45	8	24.47	24.35	3	1,567	0.19%
2022/04/22	0	0.00	9	23.92	24.30	-9	1,140	-0.79%
2022/04/21	19	23.79	13	23.18	22.10	6	972	0.62%
2022/04/20	2	22.05	13	22.32	22.85	-11	682	-1.61%
2022/04/15	5	20.45	6	20.69	19.55	-1	487	-0.21%
2022/04/14	7	19.73	8	20.02	20.30	-1	444	-0.22%
2022/04/13	24	18.65	23	18.98	19.60	1	350	0.29%
2022/04/11	0	0.00	1	17.95	18.20	-1	294	-0.34%
2022/04/06	0	0.00	2	17.45	17.35	-2	291	-0.69%
2022/03/22	0	0.00	1	18.40	18.10	-1	342	-0.29%
2022/03/14	0	0.00	1	17.95	18.05	-1	370	-0.27%
2022/03/08	0	0.00	1	18.45	17.45	-1	387	-0.26%
2022/03/02	0	0.00	1	18.10	18.45	-1	394	-0.25%
2022/03/01	1	18.30	2	18.30	18.30	-1	392	-0.25%
2022/02/23	0	0.00	1	18.15	18.30	-1	408	-0.24%
2022/02/22	0	0.00	1	17.70	18.10	-1	418	-0.24%
2022/02/18	0	0.00	1	18.10	17.95	-1	420	-0.24%
2022/02/17	0	0.00	1	17.70	17.90	-1	417	-0.24%
2022/02/14	0	0.00	10	17.20	17.35	-10	477	-2.10%
2022/02/10	0	0.00	1	17.70	17.70	-1	505	-0.20%
2022/02/08	2	17.63	0	0.00	17.65	2	554	0.36%
2022/01/18	0	0.00	1	17.05	16.85	-1	742	-0.13%
2022/01/14	1	16.80	1	16.75	16.90	0	1,037	0.00%
2022/01/10	5	17.05	0	0.00	17.00	5	1,293	0.39%
2022/01/07	5	17.00	0	0.00	17.15	5	1,376	0.36%
2021/12/16	1	17.30	0	0.00	17.15	1	3,170	0.03%
2021/12/09	2	17.70	0	0.00	17.70	2	3,848	0.05%
2021/12/07	4	17.90	0	0.00	17.85	4	4,745	0.08%
2021/12/02	1	17.75	2	17.50	17.35	-1	5,502	-0.02%
2021/12/01	1	17.55	0	0.00	17.70	1	5,638	0.02%
2021/11/30	4	17.48	0	0.00	17.60	4	5,726	0.07%
2021/11/26	1	17.60	0	0.00	17.55	1	5,828	0.02%
2021/11/23	1	18.35	0	0.00	17.80	1	5,918	0.02%
2021/11/19	4	17.71	0	0.00	17.80	4	5,928	0.07%
2021/11/18	5	18.05	0	0.00	17.95	5	5,916	0.08%
2021/11/12	0	0.00	1	19.15	18.95	-1	5,872	-0.02%
2021/11/11	0	0.00	1	19.50	19.20	-1	5,863	-0.02%
2021/11/10	2	18.75	2	18.95	18.85	0	5,830	0.00%
2021/11/09	2	18.70	0	0.00	18.65	2	5,820	0.03%
2021/11/08	2	19.30	0	0.00	18.90	2	5,815	0.03%
2021/11/05	0	0.00	30	18.32	18.50	-30	5,792	-0.52%
2021/11/04	11	18.95	0	0.00	18.80	11	5,773	0.19%
2021/11/03	3	19.00	0	0.00	19.10	3	5,759	0.05%
2021/11/01	3	19.90	0	0.00	19.35	3	5,725	0.05%
2021/10/29	2	19.90	0	0.00	19.60	2	5,706	0.04%
2021/10/28	5	20.10	0	0.00	20.30	5	5,677	0.09%
2021/10/26	2	20.43	0	0.00	19.95	2	5,609	0.04%
2021/10/25	10	21.00	0	0.00	20.35	10	5,574	0.18%
2021/10/22	0	0.00	17	20.11	20.80	-17	5,500	-0.31%
2021/10/21	1	19.90	35	20.90	20.90	-34	5,286	-0.64%
2021/10/19	30	19.05	0	0.00	19.20	30	5,101	0.59%
2021/10/18	0	0.00	2	19.70	19.25	-2	5,073	-0.04%
2021/10/15	4	19.58	8	19.68	18.95	-4	5,039	-0.08%
2021/10/14	6	18.75	3	18.90	19.10	3	4,960	0.06%
2021/10/13	11	18.22	8	18.58	18.10	3	4,902	0.06%
2021/10/12	25	20.38	9	20.10	19.85	16	4,814	0.33%
2021/10/07	15	20.70	16	20.00	19.90	-1	4,664	-0.02%
2021/10/06	1	22.55	7	21.65	20.95	-6	4,513	-0.13%
2021/10/05	12	21.23	35	20.50	21.30	-23	4,155	-0.55%
2021/10/04	4	19.50	0	19.80	20.00	4	3,902	0.10%
2021/10/01	35	19.20	27	18.96	18.60	8	3,692	0.22%
2021/09/30	15	17.97	5	18.35	18.35	10	3,463	0.29%
2021/09/29	1	16.60	0	0.00	16.70	1	3,347	0.03%
2021/09/24	1	17.70	0	0.00	17.15	1	3,355	0.03%
2021/09/23	1	18.05	0	0.00	17.50	1	3,367	0.03%
2021/09/22	1	17.85	0	0.00	18.05	1	3,366	0.03%
2021/09/17	12	19.18	10	18.75	18.70	2	3,340	0.06%
2021/09/16	1	19.75	0	0.00	18.85	1	3,246	0.03%
2021/09/14	1	20.85	42	20.99	20.80	-41	2,941	-1.39%
2021/09/13	21	20.93	12	20.12	21.90	9	2,689	0.33%
2021/09/10	48	21.00	64	20.94	20.15	-16	2,396	-0.67%
2021/09/09	9	20.23	0	0.00	20.90	9	1,780	0.51%
2021/09/08	13	19.10	12	19.42	19.00	1	1,607	0.06%
2021/09/07	45	19.73	61	19.42	19.95	-16	1,486	-1.08%
2021/09/06	0	0.00	1	18.50	18.75	-1	1,016	-0.10%
2021/09/03	0	0.00	221	17.05	17.05	-221	878	-25.16%	大賣/鉅額交易
2021/09/02	2	15.43	2	15.70	15.50	0	786	0.00%
2021/09/01	2	16.20	19	16.64	15.90	-17	767	-2.22%
2021/08/30	0	0.00	1	14.90	14.85	-1	661	-0.15%
2021/08/27	3	15.93	1	16.25	15.10	2	658	0.30%
2021/08/18	0	0.00	1	13.65	14.60	-1	588	-0.17%
2021/08/12	0	0.00	1	15.00	15.10	-1	601	-0.17%
2021/08/02	0	0.00	2	14.65	14.80	-2	868	-0.23%
2021/07/30	1	14.85	0	0.00	14.65	1	887	0.11%
2021/07/28	2	14.80	0	0.00	14.30	2	955	0.21%
2021/07/21	0	0.00	5	14.50	14.50	-5	1,329	-0.38%
2021/07/16	2	14.43	0	0.00	14.45	2	1,470	0.14%
2021/07/14	21	13.68	0	0.00	13.90	21	1,514	1.39%
2021/07/13	100	13.97	0	0.00	13.75	100	1,578	6.34%
2021/07/12	9	14.29	0	0.00	14.35	9	1,725	0.52%
2021/07/09	20	14.16	0	0.00	14.30	20	1,813	1.10%
2021/07/08	15	14.09	0	0.00	14.35	15	1,845	0.81%
2021/07/07	54	14.24	10	14.26	14.20	44	1,860	2.37%
2021/07/06	1	14.50	0	0.00	14.70	1	1,902	0.05%
2021/07/05	6	15.42	13	15.08	15.00	-7	1,904	-0.37%
2021/07/01	0	0.00	14	16.06	15.05	-14	1,886	-0.74%
2021/06/30	0	0.00	1	16.05	16.05	-1	1,824	-0.05%
2021/06/29	35	14.52	1	14.60	14.60	34	1,778	1.91%
2021/06/28	1	13.25	0	0.00	13.30	1	1,722	0.06%
2021/06/23	0	0.00	6	12.00	12.00	-6	1,704	-0.35%
2021/05/31	0	0.00	20	12.04	12.05	-20	1,723	-1.16%
2021/05/28	20	11.85	0	0.00	12.25	20	1,712	1.17%
2021/05/18	1	11.95	0	0.00	12.15	1	1,650	0.06%
2021/05/17	1	10.95	0	0.00	11.05	1	1,635	0.06%
2021/05/14	2	13.55	0	0.00	12.15	2	1,619	0.12%
2021/05/13	21	13.38	0	0.00	13.00	21	1,602	1.31%
2021/05/12	6	14.33	0	0.00	14.30	6	1,581	0.38%
2021/05/11	2	14.90	3	16.65	15.85	-1	1,544	-0.06%
2021/05/10	13	15.12	10	15.20	15.20	3	1,392	0.22%
2021/05/07	10	14.95	10	14.90	15.30	0	1,393	0.00%
2021/05/06	30	15.83	30	15.37	15.45	0	1,380	0.00%
2021/05/05	34	14.68	34	15.32	15.55	0	1,352	0.00%
2021/05/03	0	0.00	23	17.44	17.50	-23	1,242	-1.85%
2021/04/29	3	16.45	0	0.00	15.95	3	994	0.30%
2021/04/28	2	15.25	0	0.00	15.20	2	942	0.21%
2021/04/27	0	0.00	5	16.20	15.75	-5	934	-0.54%
2021/04/26	2	16.00	0	0.00	16.00	2	927	0.22%
2021/04/23	3	16.40	24	16.23	16.20	-21	913	-2.30%
2021/04/22	22	16.38	38	16.10	16.20	-16	853	-1.88%
2021/04/21	3	15.82	1	16.30	16.10	2	782	0.26%
2021/04/20	10	16.45	10	16.25	16.30	0	765	0.00%
2021/04/19	17	16.99	1	16.70	17.05	16	744	2.15%
2021/04/16	3	16.87	1	17.00	16.55	2	680	0.29%
2021/04/15	52	14.63	55	15.20	15.55	-3	530	-0.57%
2021/04/14	1	13.75	1	13.90	14.15	0	435	0.00%
2021/04/13	0	0.00	15	13.95	13.65	-15	405	-3.70%
2021/04/12	0	0.00	1	14.20	14.15	-1	395	-0.25%
2021/04/09	0	0.00	10	13.06	12.95	-10	354	-2.82%
2021/04/08	0	0.00	3	13.17	13.00	-3	350	-0.86%
2021/03/26	10	12.20	1	12.25	12.15	9	368	2.45%
2021/03/25	0	0.00	1	12.20	12.10	-1	389	-0.26%
2021/03/11	1	11.45	0	0.00	11.50	1	454	0.22%
2021/03/08	0	0.00	1	11.75	11.75	-1	503	-0.20%
2021/03/05	2	12.13	1	12.15	12.05	1	560	0.18%
2021/03/04	0	0.00	2	12.40	12.40	-2	569	-0.35%
2021/03/03	0	0.00	1	11.40	11.30	-1	562	-0.18%
2021/02/24	0	0.00	3	11.77	11.65	-3	631	-0.48%
2021/01/25	0	0.00	29	10.60	10.60	-29	609	-4.76%
2021/01/20	34	10.62	15	10.92	10.55	19	666	2.85%
2021/01/19	0	0.00	10	10.65	10.65	-10	659	-1.52%
2021/01/18	40	10.71	11	10.55	10.55	29	656	4.42%
2021/01/15	11	11.25	0	0.00	10.55	11	649	1.69%
2021/01/14	0	0.00	41	11.15	11.15	-41	643	-6.37%
2021/01/13	41	11.30	25	11.10	11.10	16	637	2.51%
2021/01/12	25	11.56	0	0.00	11.10	25	630	3.97%
2021/01/11	0	0.00	23	11.75	11.70	-23	620	-3.70%
2021/01/07	1	11.80	10	11.80	11.80	-9	613	-1.47%
2021/01/06	26	12.13	0	0.00	11.85	26	611	4.25%
2021/01/05	0	0.00	44	12.30	12.30	-44	604	-7.28%
2021/01/04	0	0.00	1	12.25	12.30	-1	592	-0.17%
2020/12/31	50	12.00	20	11.85	11.85	30	583	5.15%
2020/12/30	10	11.75	0	0.00	11.80	10	576	1.73%
2020/12/29	10	11.70	0	0.00	11.65	10	568	1.76%
2020/12/28	0	0.00	18	11.71	11.65	-18	562	-3.20%
2020/12/25	0	0.00	35	11.60	11.60	-35	554	-6.32%
2020/12/23	0	0.00	20	11.75	11.75	-20	543	-3.68%
2020/12/22	42	12.06	0	0.00	11.90	42	541	7.75%
2020/12/21	6	11.90	7	12.41	12.65	-1	527	-0.19%
2020/12/17	33	11.66	0	0.00	11.60	33	499	6.61%
2020/12/16	0	0.00	51	11.75	11.75	-51	493	-10.34%
2020/12/15	3	11.73	1	11.90	11.55	2	489	0.41%
2020/12/11	12	11.46	0	0.00	11.55	12	490	2.44%
2020/12/10	1	11.25	2	11.55	11.95	-1	486	-0.21%
2020/12/09	1	11.20	1	11.40	11.40	0	476	0.00%
2020/12/08	7	11.91	1	11.95	11.75	6	468	1.28%
2020/12/07	15	12.27	0	0.00	11.90	15	465	3.22%
2020/12/04	23	12.78	0	0.00	12.70	23	469	4.90%
2020/12/03	45	12.61	0	0.00	12.50	45	509	8.84%
2020/12/01	7	12.00	10	13.30	13.30	-3	475	-0.63%
2020/11/30	0	0.00	5	12.15	12.20	-5	413	-1.21%
2020/11/27	5	10.90	0	0.00	11.15	5	382	1.31%
2020/11/26	14	11.09	0	0.00	11.35	14	366	3.82%
2020/11/25	5	11.05	0	0.00	11.10	5	341	1.47%
2020/09/25	0	0.00	1	8.95	8.90	-1	211	-0.47%
2020/09/14	0	0.00	1	9.09	9.05	-1	198	-0.50%
2020/09/11	1	9.05	0	0.00	9.00	1	201	0.50%
2020/09/09	0	0.00	1	9.50	9.15	-1	189	-0.53%
2020/09/08	1	9.00	0	0.00	9.54	1	167	0.60%
2020/09/01	5	8.05	0	0.00	8.14	5	108	4.60%
2020/08/14	1	7.95	0	0.00	7.94	1	123	0.81%
2020/07/10	0	0.00	2	8.00	7.89	-2	147	-1.36%
2020/07/08	1	7.83	0	0.00	7.89	1	147	0.68%
2020/07/02	1	7.84	0	0.00	7.85	1	166	0.60%
2020/06/30	2	8.01	0	0.00	7.93	2	166	1.20%
2020/06/24	0	0.00	1	8.25	8.29	-1	163	-0.61%
2020/06/22	0	0.00	2	8.43	8.34	-2	162	-1.23%
2020/06/17	1	7.53	0	0.00	7.45	1	152	0.66%
2020/06/15	0	0.00	10	7.38	7.38	-10	153	-6.49%
2020/03/16	2	7.75	0	0.00	7.61	2	305	0.66%
2020/03/11	2	9.05	0	0.00	9.00	2	297	0.67%
2020/02/04	3	8.30	0	0.00	8.29	3	266	1.13%
2019/12/24	1	9.72	1	9.92	10.15	0	200	0.00%
2019/12/20	7	9.09	0	0.00	9.10	7	110	6.34%
2019/11/13	0	0.00	14.7	8.79	8.71	-14.7	67	-21.96%
2019/10/17	0	0.00	3	8.80	8.78	-3	124	-2.41%
2019/08/22	3	9.62	3	9.75	9.54	0	486	0.00%
2019/08/08	3	9.57	0	0.00	9.61	3	471	0.64%
2019/07/19	0	0.00	10	9.74	9.73	-10	474	-2.11%
2019/07/15	0	0.00	8	9.86	9.88	-8	469	-1.70%
2019/07/10	14	10.13	0	0.00	9.93	14	465	3.01%
2019/07/03	2	9.51	0	0.00	9.50	2	425	0.47%
2019/07/01	0	0.00	4	9.46	9.48	-4	421	-0.95%
2019/06/28	6	9.45	0	0.00	9.45	6	417	1.44%
2019/06/24	16	9.76	16	9.78	9.64	0	403	0.00%
2019/06/18	5	10.05	5	10.20	10.10	0	339	0.00%
2019/06/12	10	9.34	11	9.29	9.36	-1	145	-0.69%
2019/05/08	10	9.19	0	0.00	9.08	10	129	7.71%
2019/03/21	4	8.16	0	0.00	8.15	4	69	5.76%
2019/03/12	6	8.20	0	0.00	8.20	6	64	9.36%
2019/03/07	0	0.00	35	8.02	7.90	-35	62	-55.84%
2019/03/06	35	8.05	0	0.00	8.05	35	60	57.52%
2019/02/21	5	7.96	0	0.00	7.96	5	54	9.10%
2019/02/20	5	7.98	0	0.00	7.87	5	52	9.59%
2018/10/11	0	6.34	0	0.00	6.34	0	248	0.00%
2018/07/02	1	8.13	0	0.00	8.00	1	167	0.60%
2018/05/21	0	0.00	1	9.90	9.99	-1	113	-0.88%
2018/05/18	1	9.87	0	0.00	9.86	1	114	0.87%
2018/04/25	0	11.20	0	0.00	11.35	0	155	0.00%
2018/04/19	0	11.30	0	0.00	11.25	0	167	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%
2018/01/11	1	11.85	1	11.95	11.95	0	232	0.00%
2018/01/09	10	11.90	23	11.65	11.65	-13	223	-5.81%
2018/01/08	13	11.72	0	0.00	11.80	13	223	5.83%