九暘 (8040)-國票券商分點個股進出

台股 » 個股 » 九暘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九暘

(8040)

股價
73.8
漲跌
▼2.1
漲幅
-2.77%
成交量
553張
產業
上櫃半導體類股
252人加入追蹤

立即追蹤
本地時間:13:30

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

九暘 (8040)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/13	0.6	73.45	2.6	73.53	73.80	-2	5,242	-0.04%
2024/05/10	1.4	75.27	0.4	75.34	75.90	0.9	5,319	0.02%
2024/05/09	0.4	74.23	1.5	75.73	74.50	-1.1	5,413	-0.02%
2024/05/08	0.5	75.53	0.4	75.46	75.20	0.1	5,548	0.00%
2024/05/07	3.4	77.51	0.4	77.16	77.00	3.1	5,627	0.05%
2024/05/06	3.4	73.80	0.4	73.87	73.40	3	5,696	0.05%
2024/05/03	0	0.00	2	73.00	72.70	-2	5,701	-0.04%
2024/05/02	0.2	72.63	0.5	73.29	72.90	-0.3	5,725	0.00%
2024/04/30	0.2	73.68	0.6	73.60	73.30	-0.3	5,747	-0.01%
2024/04/29	2	73.55	0	72.99	74.10	2	5,774	0.03%
2024/04/26	0	72.11	2.4	73.32	72.00	-2.4	5,857	-0.04%
2024/04/25	0.8	72.88	2.6	73.21	72.50	-1.7	6,009	-0.03%
2024/04/24	1.8	74.87	0.3	74.79	74.50	1.6	6,020	0.03%
2024/04/23	1.7	71.07	0.4	71.19	71.60	1.3	6,016	0.02%
2024/04/22	0.6	69.56	2.4	70.02	69.00	-1.8	6,009	-0.03%
2024/04/19	0.1	71.07	1.7	72.02	71.80	-1.6	6,003	-0.03%
2024/04/18	0.3	74.97	1.5	74.57	74.80	-1.1	5,988	-0.02%
2024/04/17	2.4	75.27	0.3	75.03	75.50	2.1	5,981	0.04%
2024/04/16	0.3	74.52	7.9	74.59	75.00	-7.6	5,975	-0.13%
2024/04/15	0.9	76.88	1	77.90	77.00	-0.1	5,963	0.00%
2024/04/12	0	0.00	1.1	79.35	78.50	-1.1	5,968	-0.02%
2024/04/10	1.1	80.32	0.8	80.21	80.50	0.4	5,935	0.01%
2024/04/09	0.8	77.49	13.3	77.89	78.00	-12.6	5,881	-0.21%
2024/04/08	1.8	80.44	0.3	80.44	79.00	1.4	5,833	0.02%
2024/04/03	4.3	81.83	8.1	81.16	81.30	-3.8	5,805	-0.07%
2024/04/01	4	85.93	2.1	85.06	84.30	1.9	5,771	0.03%
2024/03/29	6.1	82.11	5.1	82.72	82.10	1	5,744	0.02%
2024/03/27	0	0.00	2	83.05	83.80	-2	5,598	-0.04%
2024/03/26	5	81.36	4	81.05	81.80	1	5,584	0.02%
2024/03/25	0	0.00	2	85.80	88.40	-2	5,533	-0.04%
2024/03/22	8	85.18	6	85.32	86.10	2	5,503	0.04%
2024/03/21	1	88.00	2	89.00	88.40	-1	5,481	-0.02%
2024/03/20	4	88.98	5	88.62	87.90	-1	5,466	-0.02%
2024/03/19	10	89.54	6	88.63	89.40	4	5,446	0.07%
2024/03/18	3	83.63	7	85.13	85.80	-4	5,397	-0.07%
2024/03/15	2	85.30	17	85.14	82.10	-15	5,373	-0.28%
2024/03/14	11	88.91	7.2	87.47	87.50	3.9	5,333	0.07%
2024/03/13	54	90.60	49.5	92.37	86.20	4.5	4,988	0.09%
2024/03/12	22	84.37	31.8	87.19	88.60	-9.8	4,194	-0.23%
2024/03/11	39	78.49	38.1	79.34	80.60	1	3,720	0.03%
2024/03/08	0	0.00	12	73.30	73.30	-12	3,305	-0.36%
2024/03/07	0	0.00	5	66.70	66.70	-5	3,207	-0.16%
2024/03/06	3.7	61.93	4.2	62.72	60.70	-0.5	3,170	-0.02%
2024/03/05	1.1	61.92	12.9	60.55	62.10	-11.8	3,133	-0.38%
2024/03/04	8	62.60	3.6	62.91	61.70	4.5	3,090	0.14%
2024/03/01	14.6	64.49	9.3	64.35	62.70	5.2	3,050	0.17%
2024/02/29	17.3	62.23	1.6	61.66	62.20	15.7	2,869	0.55%
2024/02/27	28.1	60.66	31	61.12	61.60	-2.9	2,833	-0.10%
2024/02/26	29.5	64.17	15.5	63.50	62.60	14.1	2,708	0.52%
2024/02/23	14.5	59.46	10.3	60.99	61.30	4.2	2,323	0.18%
2024/02/22	1.3	53.06	2.7	56.84	55.80	-1.4	1,989	-0.07%
2024/02/21	0	0.00	0.9	53.63	53.00	-0.9	1,935	-0.04%
2024/02/20	1.4	55.58	0.8	54.20	53.70	0.5	1,942	0.03%
2024/02/19	1.1	55.07	1.7	55.46	55.60	-0.6	1,924	-0.03%
2024/02/16	1.7	56.72	0.5	56.23	56.50	1.2	1,910	0.07%
2024/02/15	1.8	54.53	0.2	53.42	55.50	1.6	1,852	0.09%
2024/02/05	9.2	58.96	22.1	55.93	55.20	-12.8	1,808	-0.71%
2024/02/02	10.9	55.56	16	55.87	56.40	-5.1	1,707	-0.30%
2024/02/01	20.8	56.19	14.7	56.36	55.00	6.1	1,634	0.38%
2024/01/31	3.2	56.39	65	55.75	56.60	-61.8	1,548	-3.99%
2024/01/30	4.5	53.34	74.8	53.13	52.90	-70.3	1,455	-4.83%
2024/01/29	175.4	53.38	11.3	53.67	53.80	164.1	1,381	11.88%	大買/鉅額交易
2024/01/26	0.2	49.48	0	0.00	49.20	0.2	1,301	0.01%
2024/01/25	2.1	50.80	2.1	50.26	50.10	0	1,309	0.00%
2024/01/24	1.4	51.25	1.3	51.05	51.40	0.2	1,302	0.01%
2024/01/23	2	50.93	0.7	50.79	51.80	1.3	1,419	0.09%
2024/01/22	0.7	52.18	1.1	52.12	52.10	-0.4	1,502	-0.03%
2024/01/19	1.4	52.35	5.5	52.20	49.45	-4	1,431	-0.28%
2024/01/18	13.3	48.79	0.9	45.71	48.70	12.4	1,298	0.96%
2024/01/17	0.2	46.43	0.8	46.67	46.50	-0.6	1,359	-0.05%
2024/01/16	0.1	47.30	0.1	47.22	47.55	0	1,389	0.00%
2024/01/15	1.5	47.62	0	0.00	47.70	1.5	1,421	0.10%
2024/01/12	2	46.48	0.3	47.09	46.40	1.7	1,452	0.12%
2024/01/11	0.1	47.21	0.1	47.50	47.30	0	1,499	0.00%
2024/01/10	0.2	48.00	0.1	48.20	47.70	0.1	1,605	0.01%
2024/01/09	0.1	47.58	0.4	47.32	47.55	-0.3	1,640	-0.02%
2024/01/08	1.4	47.89	1	48.05	48.00	0.4	1,643	0.03%
2024/01/05	1	47.15	0.1	47.34	46.80	0.9	1,628	0.06%
2024/01/04	0.1	47.80	10.2	47.11	47.05	-10.1	1,626	-0.62%
2024/01/03	0.2	47.93	0	0.00	47.60	0.2	1,623	0.01%
2023/12/29	10	48.70	2.1	48.71	48.40	7.9	1,618	0.49%
2023/12/28	0.1	48.20	10.2	48.36	48.30	-10.1	1,613	-0.63%
2023/12/27	10.2	49.96	0.3	49.92	48.90	9.9	1,607	0.62%
2023/12/26	0.3	48.30	1.1	49.05	49.00	-0.8	1,574	-0.05%
2023/12/25	0	0.00	1	46.40	46.40	-1	1,526	-0.07%
2023/12/21	0	0.00	0.2	47.56	47.05	-0.2	1,523	-0.01%
2023/12/20	1.2	47.42	1	47.50	47.45	0.2	1,523	0.01%
2023/12/19	0	0.00	0.4	46.90	46.95	-0.4	1,524	-0.03%
2023/12/18	0.4	47.50	0	0.00	47.00	0.4	1,521	0.03%
2023/12/15	0	0.00	0	47.95	47.30	0	1,523	0.00%
2023/12/14	0	48.50	1	47.65	47.70	-1	1,523	-0.07%
2023/12/13	1.1	48.03	5	47.90	47.90	-4	1,526	-0.26%
2023/12/12	0	49.35	0	49.57	48.20	0	1,522	0.00%
2023/12/11	0	49.64	0.6	49.73	49.20	-0.6	1,512	-0.04%
2023/12/08	12.6	49.30	0	0.00	49.50	12.6	1,501	0.84%
2023/12/07	2	47.90	0.1	48.89	47.90	1.9	1,484	0.13%
2023/12/06	0.1	48.07	0.1	49.27	49.10	0.1	1,474	0.01%
2023/12/05	0	47.50	0	47.85	47.40	0	1,458	0.00%
2023/12/04	0.1	48.80	0	0.00	48.20	0.1	1,448	0.00%
2023/12/01	5	48.85	0	0.00	48.70	5	1,441	0.35%
2023/11/30	2	49.20	1.1	48.89	48.80	0.9	1,437	0.06%
2023/11/29	0.1	49.41	3.3	49.66	49.60	-3.2	1,427	-0.23%
2023/11/28	0.3	49.32	15	49.52	49.40	-14.7	1,416	-1.04%
2023/11/27	0	0.00	8.2	48.38	48.00	-8.2	1,395	-0.59%
2023/11/24	1.3	50.51	0	0.00	49.70	1.3	1,376	0.09%
2023/11/22	8.1	50.86	6.2	50.68	53.30	2	1,201	0.16%
2023/11/21	0.1	47.75	0.1	48.19	48.50	-0.1	1,072	-0.01%
2023/11/20	2.2	48.61	0.1	48.91	48.20	2.1	1,052	0.20%
2023/11/17	0	47.20	7	47.15	47.45	-7	1,018	-0.69%
2023/11/16	10	46.60	3	46.15	46.05	7	1,000	0.70%
2023/11/15	0	46.23	0.1	46.30	46.15	-0.1	991	-0.01%
2023/11/14	0	0.00	0	45.25	45.35	0	983	0.00%
2023/11/13	0.1	45.00	0	0.00	44.70	0.1	978	0.01%
2023/11/10	1	44.55	0	0.00	44.45	1	976	0.10%
2023/11/09	0.1	45.58	0	46.08	45.20	0	972	0.00%
2023/11/08	0.1	47.32	0.4	47.03	46.45	-0.4	962	-0.04%
2023/11/07	0.4	47.78	0	0.00	47.00	0.4	948	0.05%
2023/11/06	0	0.00	0	45.87	46.75	0	905	0.00%
2023/11/03	0	46.73	0	0.00	45.80	0	891	0.00%
2023/11/02	0	0.00	0.1	46.35	46.35	-0.1	880	-0.01%
2023/11/01	0.1	45.85	5	45.55	45.40	-5	865	-0.57%
2023/10/31	7.1	48.34	0	49.15	46.05	7	845	0.83%
2023/10/30	2	50.59	4.1	50.68	50.70	-2	705	-0.29%
2023/10/27	1.1	46.16	5	48.00	46.15	-3.9	596	-0.66%
2023/10/26	6	49.16	14	48.79	47.50	-8	580	-1.38%
2023/10/25	27	49.39	10.1	49.08	48.70	16.9	557	3.03%
2023/10/24	10.1	48.46	0	48.30	47.00	10.1	481	2.10%
2023/10/23	13	48.92	1.1	48.32	47.95	11.9	447	2.66%
2023/10/20	0.1	45.60	7	46.56	48.10	-7	417	-1.67%
2023/10/19	7	47.54	0.5	47.23	46.85	6.5	383	1.71%
2023/10/18	0.5	48.48	0.7	49.29	46.00	-0.2	332	-0.06%
2023/10/17	3.7	44.77	4	44.97	45.00	-0.3	225	-0.15%
2023/10/16	0	43.34	0.2	43.33	42.25	-0.1	188	-0.07%
2023/10/13	0.2	42.20	0	42.30	42.10	0.2	190	0.08%
2023/10/12	0	41.95	0	0.00	42.00	0	210	0.00%
2023/10/11	0	0.00	1	42.25	41.60	-1	213	-0.47%
2023/10/06	0	0.00	0.1	43.00	42.35	-0.1	214	-0.03%
2023/10/05	0.1	42.80	0	0.00	42.80	0.1	216	0.03%
2023/10/04	0	0.00	0.2	42.01	42.00	-0.2	216	-0.09%
2023/10/03	0.1	42.86	0	42.75	42.50	0.1	216	0.04%
2023/10/02	0.1	41.98	0	0.00	42.75	0.1	218	0.04%
2023/09/27	1	42.30	0	0.00	41.85	1	222	0.45%
2023/09/26	0	0.00	0	43.15	42.20	0	220	0.00%
2023/09/25	2	43.10	1	43.11	43.10	1	221	0.45%
2023/09/22	0	44.07	0	0.00	43.90	0	221	0.01%
2023/09/21	0	0.00	0	42.80	42.10	0	217	0.00%
2023/09/20	0	44.40	0	44.15	43.30	0	216	-0.01%
2023/09/19	1	44.31	0.3	44.53	44.15	0.7	213	0.34%
2023/09/18	0.1	44.87	0.5	45.08	45.00	-0.4	210	-0.19%
2023/09/15	0	0.00	0.2	43.94	43.60	-0.2	200	-0.09%
2023/09/14	0	43.15	0.2	43.45	43.75	-0.2	201	-0.10%
2023/09/13	0.5	43.45	0	43.69	43.40	0.4	204	0.22%
2023/09/12	0.1	42.35	0	42.31	42.85	0.1	201	0.07%
2023/09/11	0.5	43.30	0	42.80	42.35	0.4	199	0.22%
2023/09/08	0	42.00	0	42.95	42.45	0	200	0.00%
2023/09/07	0	42.00	0	43.10	42.60	0	203	0.01%
2023/09/06	0	0.00	0.2	42.93	42.75	-0.2	204	-0.08%
2023/09/05	0.2	43.37	0.9	43.19	43.05	-0.7	205	-0.35%
2023/09/04	0	42.04	0	0.00	42.05	0	202	0.01%
2023/09/01	0.9	42.20	0	42.20	42.05	0.9	207	0.43%
2023/08/31	0	41.55	0	42.15	41.95	0	222	-0.02%
2023/08/30	0	41.72	0.1	41.80	41.65	-0.1	226	-0.03%
2023/08/29	0.1	41.17	0	0.00	41.25	0.1	236	0.05%
2023/08/28	0	0.00	1	40.60	40.45	-1	256	-0.41%
2023/08/25	1	41.00	0	0.00	41.10	1	339	0.31%
2023/08/21	0	0.00	0	41.30	40.90	0	402	0.00%
2023/08/18	0	42.10	0	0.00	41.40	0	402	0.00%
2023/08/17	0	0.00	0.1	42.52	42.45	-0.1	403	-0.02%
2023/08/16	0.1	42.24	0	42.50	42.30	0.1	403	0.02%
2023/08/15	0	40.80	0	0.00	41.05	0	401	0.00%
2023/08/14	1	40.00	0	40.83	40.05	1	407	0.24%
2023/08/11	1	41.60	0	0.00	41.50	1	431	0.24%
2023/08/10	0	0.00	0.1	42.21	42.10	-0.1	430	-0.02%
2023/08/09	0.1	43.70	0	44.05	43.65	0.1	428	0.02%
2023/08/08	0	44.10	0.1	44.10	44.05	-0.1	429	-0.02%
2023/08/07	0.1	45.00	0	0.00	44.85	0.1	432	0.02%
2023/08/01	0	0.00	0.2	44.74	44.60	-0.2	438	-0.04%
2023/07/31	2.2	45.26	0	0.00	45.15	2.2	437	0.50%
2023/07/28	0	0.00	0.4	44.85	44.55	-0.4	432	-0.09%
2023/07/27	0.4	44.80	0	44.90	44.85	0.4	432	0.08%
2023/07/26	0	44.82	0	44.86	44.60	0	435	0.00%
2023/07/25	0	45.54	0	0.00	45.05	0	434	0.01%
2023/07/21	0	0.00	1.1	44.21	44.10	-1.1	431	-0.25%
2023/07/20	0.1	44.40	0	0.00	44.70	0.1	438	0.02%
2023/07/17	1	48.35	1	48.10	48.25	0	438	0.00%
2023/07/14	0	42.50	0	0.00	44.60	0	420	0.00%
2023/07/11	1	44.25	0.1	45.93	44.10	0.9	417	0.23%
2023/07/10	0.1	44.30	0	0.00	44.25	0.1	420	0.01%
2023/06/16	0	0.00	0	48.30	48.10	0	457	0.00%
2023/06/15	0	48.20	0	0.00	48.35	0	458	0.00%
2023/06/14	0	0.00	0.2	48.80	48.10	-0.2	461	-0.05%
2023/06/13	0.2	49.00	0	0.00	48.80	0.2	465	0.05%
2023/06/12	0	0.00	2	48.11	48.05	-2	466	-0.44%
2023/06/09	0	48.20	1	48.10	48.30	-1	467	-0.20%
2023/06/08	1	48.40	0	49.01	48.20	1	477	0.20%
2023/06/07	0	49.09	0	49.14	49.10	0	482	0.00%
2023/06/06	0	50.69	0.6	50.19	49.20	-0.6	484	-0.12%
2023/06/05	0.4	49.71	0	49.87	49.50	0.3	471	0.07%
2023/06/02	0.3	49.40	0.5	49.98	49.60	-0.3	471	-0.05%
2023/06/01	0.5	50.38	2.9	50.48	50.00	-2.4	467	-0.52%
2023/05/31	4.6	51.10	0.4	50.95	51.80	4.2	452	0.92%
2023/05/30	1.8	49.68	2.5	49.95	50.40	-0.8	373	-0.20%
2023/05/29	0.5	45.74	0	0.00	45.90	0.5	320	0.16%
2023/05/26	0	0.00	0	45.10	44.50	0	324	-0.01%
2023/05/25	0	45.10	0	0.00	45.05	0	326	0.01%
2023/05/24	0	0.00	2	45.20	45.20	-2	331	-0.60%
2023/05/23	0	45.73	0	0.00	45.90	0	336	0.00%
2023/05/22	0	45.00	0	0.00	45.00	0	343	0.00%
2023/05/18	0	0.00	0	46.00	45.90	0	347	0.00%
2023/05/17	1	45.64	2	45.30	45.75	-1	346	-0.29%
2023/05/16	0	0.00	1	42.80	42.85	-1	322	-0.31%
2023/05/15	2	41.88	1	41.60	41.50	1	325	0.31%
2023/05/11	1	42.30	0	0.00	42.30	1	335	0.30%
2023/05/09	2	43.80	0	0.00	43.15	2	340	0.59%
2023/05/03	0	0.00	0	46.65	46.15	0	393	0.00%
2023/05/02	0	46.05	1	46.95	46.65	-1	399	-0.25%
2023/04/28	0	0.00	0	46.35	46.00	0	408	0.00%
2023/04/27	0	45.60	0	0.00	45.80	0	419	0.00%
2023/04/25	2	45.45	0	0.00	45.20	2	423	0.47%
2023/04/21	2	48.73	0	49.55	48.00	2	422	0.47%
2023/04/20	0	0.00	0.2	50.08	49.45	-0.2	446	-0.04%
2023/04/19	1.2	50.60	0	50.80	50.20	1.2	450	0.27%
2023/04/18	0	51.10	0	0.00	50.70	0	450	0.00%
2023/04/17	0	0.00	0.4	50.58	50.90	-0.4	451	-0.08%
2023/04/14	0.4	50.80	0	0.00	50.80	0.4	452	0.08%
2023/04/13	0	0.00	0.3	51.22	50.80	-0.3	455	-0.06%
2023/04/12	0.3	51.78	0	0.00	51.50	0.3	455	0.06%
2023/04/11	0	0.00	1.1	51.42	51.30	-1.1	454	-0.24%
2023/04/10	0.1	51.70	0	51.72	51.60	0.1	458	0.02%
2023/04/07	0	51.83	0	0.00	51.70	0	459	0.00%
2023/04/06	0	0.00	5	50.90	51.40	-5	453	-1.10%
2023/03/31	0	0.00	0	51.00	50.70	0	453	0.00%
2023/03/30	0	51.20	0	0.00	50.40	0	462	0.00%
2023/03/27	0	0.00	1	50.90	50.40	-1	481	-0.21%
2023/03/23	0	50.20	0	0.00	50.00	0	497	0.00%
2023/03/21	0	0.00	1	50.80	50.40	-1	511	-0.20%
2023/03/17	1	49.66	0	0.00	49.40	1	536	0.19%
2023/03/16	2	49.40	0.1	49.85	49.15	1.9	543	0.35%
2023/03/15	0	0.00	0	50.90	49.60	0	578	-0.01%
2023/03/14	0	0.00	0.2	50.28	49.90	-0.2	680	-0.03%
2023/03/13	2	50.20	1.2	50.05	50.20	0.8	794	0.10%
2023/03/10	0	0.00	0.8	52.08	51.60	-0.8	824	-0.09%
2023/03/09	0.3	53.90	0	53.48	52.70	0.3	873	0.03%
2023/03/08	0	53.20	0	0.00	53.20	0	899	0.00%
2023/03/07	0	0.00	0	53.40	52.90	0	912	0.00%
2023/03/06	0	53.30	0	53.33	53.40	0	924	0.00%
2023/03/03	0	52.87	0	0.00	52.60	0	942	0.00%
2023/03/02	0	0.00	0	53.10	52.20	0	961	0.00%
2023/03/01	0	53.00	0	53.00	53.20	0	978	0.00%
2023/02/24	0	52.00	0	52.29	51.90	0	988	0.00%
2023/02/23	10	52.70	0	0.00	52.70	10	1,003	1.00%
2023/02/17	0	0.00	0	52.50	52.50	0	1,145	0.00%
2023/02/16	0	52.80	0	0.00	52.70	0	1,221	0.00%
2023/02/14	0	0.00	0	53.00	52.40	0	1,392	0.00%
2023/02/13	3	52.30	0.3	52.63	52.20	2.7	1,442	0.19%
2023/02/10	0	0.00	0.4	53.32	52.80	-0.4	1,530	-0.03%
2023/02/08	0	0.00	0	54.00	54.30	0	1,774	0.00%
2023/02/07	0	53.30	0	0.00	53.50	0	1,880	0.00%
2023/02/06	0	0.00	1	53.20	53.20	-1	1,916	-0.05%
2023/02/03	1	54.90	1	54.40	54.40	0	1,951	0.00%
2023/02/02	0	54.54	1	54.70	54.80	-1	1,989	-0.05%
2023/02/01	6	53.55	1	53.70	53.30	5	1,985	0.25%
2023/01/31	1	52.70	3	52.70	52.70	-2	2,013	-0.10%
2023/01/30	5.7	51.55	0	52.00	51.50	5.7	2,055	0.28%
2023/01/17	0	52.70	0	0.00	51.40	0	2,092	0.00%
2023/01/16	0	0.00	0	52.80	52.60	0	2,163	0.00%
2023/01/13	1	52.50	0	0.00	52.90	1	2,209	0.05%
2023/01/12	1	53.30	0.1	54.50	53.30	0.9	2,275	0.04%
2023/01/11	0.1	54.39	0	0.00	54.20	0.1	2,392	0.00%
2023/01/10	0	0.00	2	55.10	54.60	-2	2,452	-0.08%
2023/01/09	0	0.00	0	52.80	53.10	0	2,486	0.00%
2023/01/06	0	52.70	0	0.00	52.80	0	2,590	0.00%
2023/01/05	0	0.00	1	54.00	52.70	-1	2,698	-0.04%
2023/01/04	5	52.50	0.7	52.86	52.50	4.3	2,925	0.15%
2023/01/03	0.7	52.30	0	0.00	53.20	0.7	3,041	0.02%
2022/12/30	1	52.50	2	53.30	52.50	-1	3,386	-0.03%
2022/12/29	1	52.30	1	53.80	53.50	0	3,451	0.00%
2022/12/28	1	53.40	0.1	53.76	53.20	0.9	3,588	0.03%
2022/12/27	0.1	54.80	5	54.52	54.40	-5	3,839	-0.13%
2022/12/26	0	54.10	0	0.00	54.20	0	4,034	0.00%
2022/12/23	0	0.00	0.1	54.00	54.70	-0.1	4,086	0.00%
2022/12/22	0	54.20	1.1	54.30	54.00	-1	4,116	-0.02%
2022/12/21	0.1	52.20	0	0.00	53.00	0.1	4,160	0.00%
2022/12/20	3	54.10	1	52.40	52.00	2	4,212	0.05%
2022/12/16	3	53.40	0	0.00	53.20	3	4,352	0.07%
2022/12/15	0	0.00	0.3	54.66	54.90	-0.3	4,374	-0.01%
2022/12/14	0.3	54.20	1	55.10	54.80	-0.7	4,402	-0.02%
2022/12/13	0	54.10	0	0.00	53.90	0	4,463	0.00%
2022/12/12	1	53.80	0	54.50	54.20	1	4,518	0.02%
2022/12/09	0	56.00	1	55.22	55.00	-1	4,600	-0.02%
2022/12/08	0	55.50	0	0.00	55.60	0	4,815	0.00%
2022/12/07	1	56.00	6	57.10	55.30	-5	4,895	-0.10%
2022/12/06	2	56.95	5	57.40	57.00	-3	5,000	-0.06%
2022/12/05	0	61.61	0	0.00	61.70	0	4,910	0.00%
2022/12/02	0	0.00	1.3	58.98	59.20	-1.3	4,873	-0.03%
2022/12/01	2.3	59.65	2	58.66	58.20	0.3	4,872	0.01%
2022/11/30	0	57.97	2	57.50	57.60	-2	4,822	-0.04%
2022/11/29	0	57.11	2	57.30	56.90	-2	4,799	-0.04%
2022/11/28	2	56.90	2	56.60	56.90	0	4,786	0.00%
2022/11/25	1	57.20	4	55.85	55.60	-3	4,776	-0.06%
2022/11/24	0	56.00	1	57.10	57.20	-1	4,758	-0.02%
2022/11/23	0	0.00	0	56.80	56.00	0	4,737	0.00%
2022/11/22	0	56.60	1	56.90	56.20	-1	4,721	-0.02%
2022/11/21	0	0.00	3	57.37	57.00	-3	4,709	-0.06%
2022/11/18	0	0.00	6.7	58.05	57.10	-6.7	4,693	-0.14%
2022/11/17	2.4	58.73	22	59.13	59.00	-19.6	4,648	-0.42%
2022/11/16	6.1	58.61	0	58.74	58.70	6.1	4,617	0.13%
2022/11/15	5.3	58.85	1	59.40	59.30	4.3	4,589	0.09%
2022/11/14	5	60.44	28.3	59.00	59.30	-23.3	4,560	-0.51%
2022/11/11	54.3	59.50	3	59.26	60.00	51.3	4,493	1.14%
2022/11/10	1	57.40	0.4	58.45	57.10	0.7	4,390	0.02%
2022/11/09	0.4	58.40	0.1	58.47	58.70	0.3	4,343	0.01%
2022/11/08	25.1	59.24	17.3	58.28	57.20	7.7	4,359	0.18%
2022/11/07	4.3	58.51	2.4	58.94	58.30	2	4,298	0.05%
2022/11/04	1.4	57.89	4.8	59.59	59.70	-3.5	4,220	-0.08%
2022/11/03	6.8	57.26	8.1	57.38	57.20	-1.2	4,058	-0.03%
2022/11/02	8.1	55.71	6	55.04	55.00	2.1	3,971	0.05%
2022/11/01	2	55.10	0.7	55.83	55.70	1.4	3,991	0.03%
2022/10/31	0.7	55.01	0.1	55.28	55.40	0.6	3,967	0.01%
2022/10/28	0.1	52.52	0.8	52.97	52.90	-0.7	3,921	-0.02%
2022/10/27	0.8	54.18	0.1	54.52	54.40	0.7	3,898	0.02%
2022/10/26	17.1	54.10	18.6	53.44	52.80	-1.6	3,858	-0.04%
2022/10/25	12.6	54.48	11.1	55.05	54.30	1.6	3,809	0.04%
2022/10/24	2.1	56.43	1.5	56.91	54.90	0.6	3,765	0.02%
2022/10/21	11	56.25	12.2	55.06	54.90	-1.2	3,687	-0.03%
2022/10/20	15	56.38	15	56.40	56.20	0	3,642	0.00%
2022/10/19	27.7	57.08	25.1	57.88	57.70	2.6	3,577	0.07%
2022/10/18	1.1	55.51	0	0.00	55.80	1.1	3,456	0.03%
2022/10/17	1	54.20	3.9	54.78	55.80	-2.9	3,399	-0.09%
2022/10/14	2.9	57.73	0.2	58.22	57.60	2.7	3,352	0.08%
2022/10/13	1.2	58.50	11.7	57.20	54.70	-10.5	3,250	-0.32%
2022/10/12	18	59.62	9	61.42	59.40	9	3,145	0.29%
2022/10/11	5	58.00	5	60.00	57.60	0	2,928	0.00%
2022/10/07	6.7	63.10	5.7	63.24	61.10	1	2,819	0.04%
2022/10/06	0	0.00	2	62.00	62.00	-2	2,477	-0.08%
2022/10/05	2	58.55	1	59.00	56.40	1	2,415	0.04%
2022/10/04	1.7	58.69	4	58.35	58.00	-2.3	2,284	-0.10%
2022/10/03	1	56.62	0.6	56.86	57.50	0.4	2,029	0.02%
2022/09/30	0.2	48.59	10.6	52.30	53.90	-10.4	1,839	-0.57%
2022/09/29	6.1	49.99	2.3	50.54	49.05	3.7	1,794	0.21%
2022/09/28	2.3	51.95	0.1	52.43	49.50	2.2	1,769	0.12%
2022/09/27	1	53.40	1	53.90	54.30	0	1,723	0.00%
2022/09/26	0.1	53.94	0.9	54.00	51.70	-0.8	1,670	-0.05%
2022/09/23	2.9	55.89	9.2	56.02	56.00	-6.3	1,622	-0.39%
2022/09/22	1.9	54.14	1.2	54.12	53.90	0.7	1,522	0.05%
2022/09/21	0.5	54.67	0.2	54.19	53.10	0.3	1,489	0.02%
2022/09/20	4.2	54.41	2.6	54.84	55.20	1.6	1,465	0.11%
2022/09/19	0	0.00	2	56.85	52.70	-2	1,412	-0.14%
2022/09/16	5	58.30	17	58.61	56.80	-12	1,358	-0.88%
2022/09/15	26.6	58.98	13.9	60.14	58.00	12.8	1,274	1.00%
2022/09/14	0.9	53.09	0.2	50.87	56.60	0.7	1,064	0.07%
2022/09/13	2.1	52.91	11	53.64	51.50	-8.9	982	-0.91%
2022/09/12	0.1	49.22	0.4	49.28	49.50	-0.3	845	-0.03%
2022/09/08	0	49.83	0.4	49.85	49.65	-0.3	834	-0.04%
2022/09/07	1.5	48.47	1.1	48.88	49.00	0.4	759	0.05%
2022/09/06	0.3	44.73	0.6	44.88	44.55	-0.3	720	-0.04%
2022/09/05	0.6	46.45	0.2	46.54	46.10	0.4	719	0.06%
2022/09/02	0	47.90	0.2	47.83	47.85	-0.1	718	-0.02%
2022/09/01	0.3	48.35	0.5	48.41	47.60	-0.2	719	-0.03%
2022/08/31	0	48.98	0.1	47.70	49.15	-0.1	713	-0.01%
2022/08/30	0	0.00	0	47.48	47.60	0	710	0.00%
2022/08/29	0.4	46.85	0	47.15	47.05	0.4	709	0.06%
2022/08/26	0	49.05	0	49.10	48.90	0	707	0.00%
2022/08/25	0.1	48.63	0	0.00	48.40	0.1	703	0.01%
2022/08/22	0	0.00	0.1	48.49	48.05	-0.1	698	-0.02%
2022/08/19	3.1	48.72	0.1	50.01	48.70	3.1	695	0.44%
2022/08/18	0.1	50.00	0	49.96	50.00	0	684	0.01%
2022/08/17	0	49.50	0.5	50.12	50.30	-0.5	674	-0.07%
2022/08/16	0.2	49.45	0.2	49.01	49.10	0	667	0.00%
2022/08/15	3.2	49.54	1.6	49.99	49.40	1.6	651	0.25%
2022/08/12	1.6	47.56	4.2	47.22	48.05	-2.6	593	-0.44%
2022/08/11	0.2	46.25	0.1	45.80	45.20	0.2	571	0.03%
2022/08/10	0	45.25	0.3	45.80	45.35	-0.3	572	-0.05%
2022/08/09	0	46.96	0.1	46.62	46.00	-0.1	573	-0.01%
2022/08/08	5.4	44.20	5.2	46.10	46.20	0.2	554	0.04%
2022/08/05	0.2	43.00	0	43.00	44.05	0.2	502	0.03%
2022/08/04	0	39.90	0.4	40.06	40.05	-0.4	491	-0.07%
2022/08/03	0.4	41.80	0	41.50	40.45	0.4	494	0.07%
2022/08/02	0	40.70	0	41.80	41.10	0	497	0.00%
2022/08/01	0	42.35	0.1	42.50	42.45	-0.1	501	-0.02%
2022/07/29	0.1	42.80	0	43.10	42.75	0.1	504	0.02%
2022/07/28	0	42.35	1.3	42.79	41.70	-1.3	514	-0.24%
2022/07/27	0.1	42.15	0.1	41.70	42.45	0	515	0.01%
2022/07/26	0.2	42.10	0.2	42.95	42.00	0	518	0.00%
2022/07/25	1.1	43.85	0	0.00	43.60	1.1	524	0.22%
2022/07/22	0.1	44.50	2.7	44.25	44.20	-2.5	529	-0.48%
2022/07/21	1	44.43	0.3	44.44	44.30	0.7	550	0.14%
2022/07/20	0.9	43.22	0	0.00	42.70	0.9	544	0.17%
2022/07/19	0	0.00	0	42.00	41.80	0	551	0.00%
2022/07/18	0	41.39	0.1	41.94	41.75	-0.1	551	-0.02%
2022/07/15	0.1	39.60	3.2	39.66	40.20	-3.1	540	-0.57%
2022/07/14	0.2	39.20	0	39.54	39.20	0.2	531	0.03%
2022/07/13	0	38.13	0.1	38.65	38.25	-0.1	526	-0.01%
2022/07/12	3.1	36.92	0	0.00	36.40	3.1	528	0.59%
2022/07/11	1	38.80	0	38.70	38.45	1	533	0.19%
2022/07/08	1	39.90	3.3	39.92	39.55	-2.3	537	-0.42%
2022/07/07	3.3	39.12	0.4	39.15	39.10	2.9	533	0.54%
2022/07/06	0.4	38.50	3.1	38.42	37.50	-2.8	535	-0.52%
2022/07/05	2.1	37.82	0	0.00	39.90	2.1	535	0.40%
2022/07/04	3	38.05	0	0.00	37.10	3	546	0.55%
2022/07/01	1	38.95	0	0.00	38.05	1	556	0.18%
2022/06/29	1	43.15	0	0.00	43.15	1	553	0.18%
2022/06/28	1	44.80	0	0.00	44.80	1	559	0.18%
2022/06/24	1	43.30	0	0.00	44.15	1	630	0.16%
2022/06/20	0	0.00	0.3	42.55	39.30	-0.3	816	-0.04%
2022/06/17	0.3	42.70	0.1	43.00	42.60	0.3	827	0.03%
2022/06/16	0.1	46.30	0	0.00	44.15	0.1	846	0.01%
2022/06/15	1	46.85	1	45.75	45.70	0	857	0.00%
2022/06/14	0	0.00	0.2	46.50	46.25	-0.2	872	-0.02%
2022/06/13	0.2	47.20	0	0.00	47.20	0.2	876	0.02%
2022/06/10	0	0.00	0.2	49.87	49.35	-0.2	881	-0.02%
2022/06/09	0	0.00	0	51.20	50.50	0	879	0.00%
2022/06/08	0	0.00	1	51.68	50.80	-1	885	-0.12%
2022/06/07	0	0.00	1.1	50.54	50.40	-1.1	898	-0.12%
2022/06/06	0	50.95	0	51.35	51.00	0	906	0.00%
2022/06/02	0	0.00	0.1	51.99	51.80	-0.1	932	-0.01%
2022/06/01	2	51.30	0.1	51.50	51.10	1.9	950	0.20%
2022/05/31	0	0.00	0.2	51.10	51.00	-0.2	994	-0.02%
2022/05/30	0.2	50.50	0.1	50.70	50.80	0.1	1,000	0.01%
2022/05/27	0.4	49.40	0	0.00	49.50	0.4	1,003	0.04%
2022/05/26	0	0.00	0.1	49.01	48.60	-0.1	1,009	-0.01%
2022/05/24	0	0.00	0	49.65	48.55	0	1,028	0.00%
2022/05/23	3	50.50	3	50.60	50.00	0	1,030	0.00%
2022/05/20	0	0.00	0.2	51.50	50.90	-0.2	1,038	-0.02%
2022/05/19	0	50.34	0	49.88	52.00	0	1,035	0.00%
2022/05/18	0.2	51.40	0.3	51.00	51.00	-0.1	1,033	-0.01%
2022/05/17	0.1	50.05	0.1	49.85	51.00	0	1,036	0.00%
2022/05/16	0	49.93	0	0.00	49.30	0	1,053	0.00%
2022/05/13	0.2	48.09	0	0.00	48.30	0.2	1,055	0.02%
2022/05/12	0	0.00	0.4	48.31	45.90	-0.4	1,064	-0.04%
2022/05/11	0.4	49.03	0.2	49.15	49.05	0.2	1,066	0.02%
2022/05/10	0.2	48.07	0	0.00	48.65	0.2	1,083	0.02%
2022/05/09	0	0.00	0.2	48.60	47.55	-0.2	1,097	-0.01%
2022/05/06	2.2	50.09	0	0.00	50.30	2.2	1,101	0.20%
2022/05/05	0	0.00	2.1	50.72	51.00	-2.1	1,106	-0.19%
2022/05/04	0.1	49.60	0.8	49.73	49.30	-0.7	1,104	-0.06%
2022/05/03	0.6	49.23	0.2	49.07	50.00	0.5	1,110	0.04%
2022/04/29	2	49.95	0.5	49.09	48.30	1.5	1,121	0.13%
2022/04/28	0.9	48.30	0.7	48.53	48.05	0.2	1,124	0.02%
2022/04/27	3.7	45.20	2	45.40	47.60	1.7	1,132	0.15%
2022/04/25	0	0.00	0	52.90	50.00	0	1,146	0.00%
2022/04/22	0	55.00	0	55.00	54.50	0	1,152	0.00%
2022/04/21	0	55.20	0	0.00	55.10	0	1,178	0.00%
2022/04/20	0	54.95	0	55.30	54.80	0	1,203	0.00%
2022/04/19	0	55.60	0.5	55.52	54.90	-0.5	1,214	-0.04%
2022/04/18	0.5	55.07	3	53.20	55.00	-2.5	1,231	-0.20%
2022/04/15	4	55.45	0.1	56.34	55.20	3.9	1,243	0.31%
2022/04/14	0.1	58.70	0.1	58.50	57.50	0.1	1,288	0.01%
2022/04/13	0.1	58.00	0	0.00	58.00	0.1	1,299	0.01%
2022/04/11	0	0.00	0.4	59.19	57.60	-0.4	1,339	-0.03%
2022/04/08	0	0.00	3.4	60.67	60.50	-3.4	1,343	-0.26%
2022/04/07	2	61.55	1.1	62.73	61.20	0.9	1,351	0.06%
2022/04/06	0.7	63.61	0.6	63.79	63.70	0.1	1,363	0.01%
2022/04/01	1	64.00	3	64.27	64.60	-2	1,414	-0.14%
2022/03/31	0.2	65.70	0.3	65.70	65.30	-0.1	1,496	-0.01%
2022/03/30	4.4	66.66	2.2	66.67	65.80	2.3	1,646	0.14%
2022/03/29	6.3	67.38	5.4	66.81	65.80	0.9	1,643	0.06%
2022/03/28	3.1	66.10	0.1	66.85	69.30	3	1,607	0.19%
2022/03/25	1.9	67.14	0.2	67.08	66.80	1.7	1,608	0.11%
2022/03/24	2.7	67.40	3.5	67.53	68.00	-0.7	1,600	-0.04%
2022/03/23	6.8	66.49	22	67.62	68.10	-15.1	1,568	-0.97%
2022/03/22	4.7	63.12	0.8	63.06	63.20	3.9	1,544	0.25%
2022/03/21	1.2	61.80	3.2	62.18	62.00	-2	1,558	-0.13%
2022/03/18	0.5	60.06	0.6	60.24	60.00	-0.1	1,587	0.00%
2022/03/17	3	59.56	2.4	59.60	59.60	0.6	1,608	0.04%
2022/03/16	4.2	57.00	1.3	57.15	57.10	2.9	1,638	0.18%
2022/03/15	0	0.00	1.3	57.77	56.80	-1.3	1,695	-0.08%
2022/03/11	1	59.70	1.6	60.01	60.00	-0.6	1,837	-0.03%
2022/03/10	1	60.80	3	61.69	61.10	-2	1,996	-0.10%
2022/03/09	5	58.48	3.6	58.56	59.30	1.4	2,130	0.06%
2022/03/08	1	58.60	3.8	58.29	57.60	-2.8	2,556	-0.11%
2022/03/07	5	60.66	1	60.85	60.70	4	2,671	0.15%
2022/03/04	1	61.50	0.1	63.27	62.70	0.9	2,730	0.03%
2022/03/03	0	0.00	0.4	62.00	62.10	-0.4	2,773	-0.01%
2022/03/02	0	0.00	0.5	61.14	61.80	-0.5	2,890	-0.02%
2022/03/01	0	0.00	0	62.05	62.00	0	3,087	0.00%
2022/02/25	4	60.78	0	0.00	60.50	4	3,363	0.12%
2022/02/24	0	0.00	0	61.10	60.00	0	3,517	0.00%
2022/02/23	0	62.40	0	0.00	62.00	0	3,738	0.00%
2022/02/22	0	0.00	0.4	61.89	61.40	-0.4	3,961	-0.01%
2022/02/21	0.4	63.07	0.1	63.00	62.80	0.3	4,172	0.01%
2022/02/18	0.1	62.60	0.2	62.41	63.20	-0.1	4,470	0.00%
2022/02/17	0.2	62.74	0.5	64.00	62.50	-0.3	5,159	-0.01%
2022/02/16	0.5	64.07	0.1	64.52	63.50	0.5	5,583	0.01%
2022/02/15	0.1	62.94	0	0.00	61.60	0.1	5,958	0.00%
2022/02/14	2	61.85	0.5	62.46	62.00	1.5	6,047	0.02%
2022/02/11	1.5	64.73	0	65.50	64.60	1.5	6,088	0.02%
2022/02/10	0	65.40	1.9	65.04	64.50	-1.9	6,166	-0.03%
2022/02/09	0.2	64.88	1.3	65.89	66.30	-1.1	6,187	-0.02%
2022/02/08	0.1	64.14	4.1	64.50	64.00	-4	6,214	-0.06%
2022/02/07	1.6	62.69	0.5	61.51	63.30	1.1	6,297	0.02%
2022/01/26	8	60.28	11	60.99	60.20	-3	6,355	-0.05%
2022/01/25	11	62.22	0.8	61.65	60.50	10.2	6,461	0.16%
2022/01/24	2.8	60.50	2.5	61.36	62.30	0.4	6,527	0.01%
2022/01/21	3.5	62.63	0	63.30	62.50	3.4	6,675	0.05%
2022/01/20	3	64.27	3	63.95	64.80	0	6,780	0.00%
2022/01/19	3	64.77	0.1	65.09	65.10	2.9	6,982	0.04%
2022/01/18	2.1	66.13	5	66.80	65.60	-2.9	7,245	-0.04%
2022/01/17	3	63.86	5	63.84	65.00	-2	7,256	-0.03%
2022/01/14	2	62.12	3.3	62.46	61.60	-1.3	7,420	-0.02%
2022/01/13	1.7	64.13	7.4	64.25	65.00	-5.8	7,483	-0.08%
2022/01/12	1.7	65.78	1.8	66.35	65.70	-0.2	7,521	0.00%
2022/01/11	0.1	67.60	12.6	66.79	66.70	-12.5	7,525	-0.17%
2022/01/10	2.7	68.72	1.4	68.97	68.90	1.3	7,513	0.02%
2022/01/07	2.3	67.73	6	68.91	68.30	-3.8	7,506	-0.05%
2022/01/06	5	70.32	0.7	70.52	70.60	4.3	7,472	0.06%
2022/01/05	10.1	71.00	1.2	71.56	71.50	8.9	7,484	0.12%
2022/01/04	0.2	73.81	0.7	73.72	72.80	-0.5	7,470	-0.01%
2022/01/03	0.7	73.28	0	74.30	73.80	0.6	7,474	0.01%
2021/12/30	1	76.14	2.5	74.93	74.60	-1.4	7,483	-0.02%
2021/12/29	1.7	76.25	2.2	76.20	76.10	-0.5	7,482	-0.01%
2021/12/28	5	76.34	1.1	75.55	75.10	3.9	7,500	0.05%
2021/12/27	15.6	77.25	5.2	76.03	77.20	10.4	7,501	0.14%
2021/12/24	4.2	76.91	1.3	76.00	74.60	2.9	7,459	0.04%
2021/12/23	2.3	72.75	0.2	72.90	72.80	2.1	7,371	0.03%
2021/12/22	1.2	72.76	0.1	73.45	72.60	1	7,476	0.01%
2021/12/21	0.1	72.44	0	72.76	71.70	0.1	7,888	0.00%
2021/12/20	0	71.90	0	72.66	71.50	0	7,918	0.00%
2021/12/17	2	72.93	0.8	74.00	72.20	1.3	7,904	0.02%
2021/12/16	2.8	74.49	0.4	75.32	74.10	2.4	7,878	0.03%
2021/12/15	0.3	71.70	15.1	71.73	72.40	-14.8	7,803	-0.19%
2021/12/14	15.1	69.20	0.4	70.98	69.60	14.7	7,782	0.19%
2021/12/13	0.4	73.64	3	72.71	72.70	-2.6	7,739	-0.03%
2021/12/10	1	75.10	1	74.60	73.30	0	7,719	0.00%
2021/12/09	2	77.20	2.1	77.38	75.50	-0.1	7,708	0.00%
2021/12/08	2.1	77.41	1.7	76.75	76.20	0.4	7,685	0.01%
2021/12/07	1.2	77.50	2.1	78.50	77.20	-0.9	7,632	-0.01%
2021/12/06	1	78.80	2.1	80.43	79.80	-1.1	7,547	-0.01%
2021/12/03	4.1	79.13	2.9	79.27	77.10	1.3	7,403	0.02%
2021/12/02	15	80.03	20	79.47	77.00	-5	7,275	-0.07%
2021/12/01	5.9	77.72	15.1	72.87	78.50	-9.2	6,866	-0.13%
2021/11/30	17.1	72.01	10.6	72.44	71.40	6.4	6,740	0.10%
2021/11/29	7.6	69.58	3	69.47	70.10	4.6	6,698	0.07%
2021/11/26	9	71.71	5	72.40	71.40	4	6,656	0.06%
2021/11/25	3.5	79.77	1	79.10	77.70	2.5	6,543	0.04%
2021/11/24	19	75.72	19	77.13	78.30	0	6,355	0.00%
2021/11/23	3	75.47	1	78.30	75.50	2	6,100	0.03%
2021/11/22	3	76.83	2	78.85	79.20	1	6,040	0.02%
2021/11/19	5	78.34	6	78.22	76.10	-1	5,855	-0.02%
2021/11/18	1	83.70	2	82.10	82.10	-1	5,655	-0.02%
2021/11/17	3	81.80	6	83.05	81.60	-3	5,456	-0.05%
2021/11/16	55	83.64	53.4	84.24	82.80	1.6	5,173	0.03%
2021/11/15	15	78.15	16	78.58	79.70	-1	4,504	-0.02%
2021/11/12	13	71.64	8	71.09	72.50	5	4,095	0.12%
2021/11/11	28	69.28	41	68.01	69.90	-13	3,717	-0.35%
2021/11/10	14	66.96	1	67.00	66.90	13	3,635	0.36%
2021/11/09	0.2	67.40	4	67.05	66.10	-3.8	3,590	-0.10%
2021/11/08	0	0.00	1	66.00	64.80	-1	3,512	-0.03%
2021/11/05	2	65.85	1	65.90	66.00	1	3,504	0.03%
2021/11/04	7	65.57	12	66.21	64.80	-5	3,481	-0.14%
2021/11/03	3	64.17	11	64.62	63.60	-8	3,418	-0.23%
2021/11/02	17	64.47	26	64.43	62.90	-9	3,370	-0.27%
2021/11/01	8	69.41	5	69.32	69.00	3	3,269	0.09%
2021/10/29	28	69.65	3	70.37	68.60	25	3,220	0.78%
2021/10/28	3	68.07	4	68.75	68.10	-1	3,106	-0.03%
2021/10/27	9	68.83	8	68.88	67.50	1	3,029	0.03%
2021/10/26	16	68.07	25	66.97	67.80	-9	2,855	-0.32%
2021/10/25	2	64.20	1	64.20	63.80	1	2,624	0.04%
2021/10/22	14	64.29	21	64.19	65.00	-7	2,654	-0.26%
2021/10/21	8	60.59	6.1	60.28	62.30	2	2,540	0.08%
2021/10/20	8	56.44	11	57.01	57.60	-3	2,465	-0.12%
2021/10/19	0	0.00	0.1	53.60	54.70	-0.1	2,430	0.00%
2021/10/18	0	0.00	4	52.68	52.50	-4	2,457	-0.16%
2021/10/15	5	53.04	12	52.94	52.30	-7	2,479	-0.28%
2021/10/14	2	51.80	1	52.60	51.50	1	2,506	0.04%
2021/10/13	10.1	51.51	0	0.00	51.30	10.1	2,518	0.40%
2021/10/12	1	54.00	0	0.00	54.00	1	2,514	0.04%
2021/10/08	11	58.25	8	56.00	56.20	3	2,546	0.12%
2021/10/07	2	56.65	0.1	55.70	56.30	2	2,577	0.08%
2021/10/06	0.1	53.00	0.1	56.20	53.30	0	2,656	0.00%
2021/10/05	8.1	54.45	0	0.00	54.50	8.1	2,732	0.29%
2021/10/01	2.1	59.98	0	0.00	59.00	2.1	2,753	0.07%
2021/09/30	4	64.40	10	63.80	64.40	-6	2,747	-0.22%
2021/09/29	1	63.20	1	62.90	62.60	0	2,756	0.00%
2021/09/28	0	0.00	2	66.40	69.50	-2	2,741	-0.07%
2021/09/27	0	0.00	17	65.28	66.30	-17	2,363	-0.72%
2021/09/24	2	60.90	0	0.00	60.30	2	2,403	0.08%
2021/09/23	0	0.00	1	60.30	58.80	-1	2,446	-0.04%
2021/09/22	11	59.47	0	0.00	59.30	11	2,461	0.45%
2021/09/15	0	0.00	5	61.46	62.20	-5	2,529	-0.20%
2021/09/14	0	0.00	10	62.30	61.80	-10	2,553	-0.39%
2021/09/13	0	0.00	3	61.90	61.30	-3	2,570	-0.12%
2021/09/09	0	0.00	13	58.22	58.00	-13	2,766	-0.47%
2021/09/08	13	57.18	1	59.20	56.40	12	2,933	0.41%
2021/09/07	11	58.23	0	0.00	58.20	11	3,104	0.35%
2021/09/02	5	65.10	0	0.00	63.20	5	3,218	0.16%
2021/08/26	3	63.00	0	0.00	64.00	3	3,177	0.09%
2021/08/24	0	0.00	1	61.10	56.70	-1	3,130	-0.03%
2021/08/23	0	0.00	1	59.50	59.50	-1	3,115	-0.03%
2021/08/18	0	0.00	1	59.50	59.50	-1	3,122	-0.03%
2021/08/17	1	54.10	0	0.00	56.00	1	3,149	0.03%
2021/08/13	0	0.00	2	59.05	60.80	-2	3,176	-0.06%
2021/08/10	0	0.00	1	64.20	64.60	-1	3,201	-0.03%
2021/08/09	0	0.00	20	64.40	64.40	-20	3,203	-0.62%
2021/08/05	1	68.90	0	0.00	68.90	1	3,239	0.03%
2021/08/04	5	70.90	1	70.50	70.50	4	3,281	0.12%
2021/08/03	15	70.70	4	70.13	70.70	11	3,299	0.33%
2021/08/02	1	66.00	2	66.95	68.00	-1	3,287	-0.03%
2021/07/30	2	69.60	3	69.47	67.50	-1	3,290	-0.03%
2021/07/29	1	63.60	4	66.20	68.70	-3	3,272	-0.09%
2021/07/28	5	67.60	30	68.21	66.80	-25	3,276	-0.76%
2021/07/27	3	72.73	1	72.90	74.00	2	3,252	0.06%
2021/07/23	1	71.50	3	73.13	70.40	-2	3,290	-0.06%
2021/07/22	3	70.70	1	71.20	71.00	2	3,305	0.06%
2021/07/21	5	70.80	1	69.50	68.70	4	3,297	0.12%
2021/07/20	8	67.99	2	68.40	67.10	6	3,381	0.18%
2021/07/19	1	70.50	1	70.00	70.20	0	3,465	0.00%
2021/07/16	0	0.00	3	71.40	71.50	-3	3,512	-0.09%
2021/07/15	6	71.07	7	70.71	71.10	-1	3,534	-0.03%
2021/07/13	1	74.80	2	77.65	75.70	-1	3,549	-0.03%
2021/07/12	0	0.00	1	76.10	75.60	-1	3,602	-0.03%
2021/07/09	4	73.93	13	73.52	72.70	-9	3,575	-0.25%
2021/07/08	4	69.08	0	0.00	69.00	4	3,614	0.11%
2021/07/07	4	71.23	0	0.00	69.50	4	3,733	0.11%
2021/07/06	8	71.84	2	73.05	71.00	6	3,845	0.16%
2021/07/05	4	78.00	0	0.00	77.40	4	4,082	0.10%
2021/07/02	2	76.05	1	77.00	77.00	1	4,014	0.02%
2021/07/01	3	76.83	1.1	75.22	79.70	2	3,978	0.05%
2021/06/30	4	71.75	1	72.50	72.50	3	3,908	0.08%
2021/06/29	3	69.03	0	0.00	68.00	3	3,888	0.08%
2021/06/28	1	69.30	0	0.00	69.30	1	3,902	0.03%
2021/06/25	0	0.00	3	70.43	70.00	-3	3,919	-0.08%
2021/06/24	1	67.00	0	0.00	67.50	1	3,899	0.03%
2021/06/23	0	0.00	9	67.00	67.50	-9	3,905	-0.23%
2021/06/21	0	0.00	4	68.00	67.90	-4	3,936	-0.10%
2021/06/18	5	70.54	0	0.00	70.50	5	3,968	0.13%
2021/06/17	5	68.78	5.6	68.40	69.70	-0.6	3,928	-0.02%
2021/06/16	0	0.00	22	61.84	63.40	-22	3,929	-0.56%
2021/06/11	0	0.00	32	49.24	52.50	-32	5,610	-0.57%
2021/06/10	1	48.10	15	47.73	47.80	-14	5,577	-0.25%
2021/06/09	27	47.67	7	47.27	46.75	20	5,916	0.34%
2021/06/08	7	46.16	0	0.00	45.15	7	5,981	0.12%
2021/06/07	3	46.20	1	46.30	46.25	2	6,048	0.03%
2021/06/03	9	47.04	5	46.70	46.70	4	6,288	0.06%
2021/06/02	15	48.59	0	0.00	47.40	15	6,771	0.22%
2021/06/01	0	0.00	5	49.95	49.95	-5	6,913	-0.07%
2021/05/28	4	45.29	0	0.00	45.10	4	7,279	0.05%
2021/05/27	1	45.85	0	0.00	44.90	1	7,334	0.01%
2021/05/26	4	46.80	5	46.85	46.85	-1	7,343	-0.01%
2021/05/25	1	48.75	4	46.90	49.10	-3	7,350	-0.04%
2021/05/24	8	41.75	1	42.90	44.95	7	7,452	0.09%
2021/05/21	1	41.75	25	43.41	44.15	-24	7,627	-0.31%
2021/05/20	0	0.00	5	40.15	40.15	-5	7,750	-0.06%
2021/05/19	8	39.42	0	0.00	40.05	8	7,839	0.10%
2021/05/17	1	38.30	1	37.45	35.50	0	7,808	0.00%
2021/05/14	5	40.00	0	0.00	39.40	5	7,841	0.06%
2021/05/13	1	40.00	0	0.00	39.50	1	7,816	0.01%
2021/05/12	10	38.20	0	0.00	37.00	10	7,781	0.13%
2021/05/11	4	40.54	9	40.28	39.80	-5	7,737	-0.06%
2021/05/10	3	45.93	0	0.00	44.10	3	7,707	0.04%
2021/05/07	2	46.18	7	46.33	47.55	-5	7,683	-0.07%
2021/05/06	3	44.62	1	43.90	44.00	2	7,648	0.03%
2021/05/05	2	46.85	3	45.60	45.60	-1	7,632	-0.01%
2021/05/03	1	47.10	0	0.00	46.00	1	7,575	0.01%
2021/04/29	8	52.09	0	0.00	50.90	8	7,543	0.11%
2021/04/26	8	55.39	1	55.00	53.50	7	7,456	0.09%
2021/04/23	1	53.20	12	49.36	53.90	-11	7,390	-0.15%
2021/04/22	0	0.00	7	50.30	49.00	-7	7,476	-0.09%
2021/04/19	4	55.90	1	54.00	53.50	3	7,369	0.04%
2021/04/16	13	58.80	1	60.10	58.60	12	7,328	0.16%
2021/04/15	1	55.80	1	57.30	57.30	0	7,216	0.00%
2021/04/14	1	55.40	4	50.80	52.10	-3	7,203	-0.04%
2021/04/13	1	59.30	0	0.00	55.00	1	7,184	0.01%
2021/04/12	5	61.22	0	0.00	60.30	5	7,093	0.07%
2021/04/09	13	71.34	10	73.89	67.00	3	7,033	0.04%
2021/04/07	0	0.00	2.3	70.16	71.10	-2.3	7,139	-0.03%
2021/04/06	0	0.00	3	62.10	64.70	-3	7,322	-0.04%
2021/04/01	4	61.95	2	62.10	62.10	2	7,307	0.03%
2021/03/30	0	0.00	2.3	59.41	62.00	-2.3	7,302	-0.03%
2021/03/29	1	58.00	2	56.00	57.70	-1	7,290	-0.01%
2021/03/26	1	54.00	5	55.00	55.20	-4	7,314	-0.05%
2021/03/25	0	0.00	4	53.00	54.60	-4	7,392	-0.05%
2021/03/23	5	57.70	6	63.97	56.50	-1	7,463	-0.01%
2021/03/22	15	62.13	12	62.69	62.70	3	7,412	0.04%
2021/03/19	6	52.30	2	55.15	58.20	4	7,523	0.05%
2021/03/18	97	50.21	82	50.86	53.00	15	7,402	0.20%
2021/03/17	34	44.62	52	46.69	48.20	-18	6,399	-0.28%
2021/03/16	0	0.00	5	43.90	43.90	-5	5,511	-0.09%
2021/03/15	0	0.00	2	39.95	39.95	-2	5,473	-0.04%
2021/03/11	0	0.00	1	33.05	33.05	-1	5,040	-0.02%
2021/03/09	2	27.80	9	27.32	27.35	-7	4,902	-0.14%
2021/03/08	9	30.07	8	30.89	29.50	1	4,756	0.02%
2021/03/05	10	30.00	10	30.90	31.45	0	4,274	0.00%
2021/03/04	2	28.55	12	27.63	28.60	-10	4,079	-0.25%
2021/03/03	0	0.00	1	26.00	26.00	-1	3,846	-0.03%
2021/03/02	0	0.00	2	24.55	23.65	-2	3,676	-0.05%
2021/02/25	7	23.47	7	23.14	23.05	0	3,624	0.00%
2021/02/24	13	23.27	2	23.20	23.20	11	3,659	0.30%
2021/02/23	2	25.75	7	26.84	25.75	-5	3,517	-0.14%
2021/02/22	3	25.17	2	24.80	26.20	1	3,313	0.03%
2021/02/19	15	22.92	13	23.56	23.85	2	3,171	0.06%
2021/02/18	0	0.00	3	22.18	22.30	-3	3,074	-0.10%
2021/02/17	4	22.05	4	22.15	22.20	0	3,062	0.00%
2021/02/05	15	22.30	11	22.13	22.00	4	3,047	0.13%
2021/01/25	2	22.05	2	22.05	22.00	0	2,982	0.00%
2021/01/21	0	0.00	1	22.15	22.00	-1	3,018	-0.03%
2021/01/20	1	22.00	0	0.00	22.00	1	3,023	0.03%
2021/01/19	0	0.00	5	22.61	22.25	-5	3,074	-0.16%
2021/01/18	6	22.31	1	22.20	22.10	5	3,097	0.16%
2021/01/15	3	23.30	10	23.83	22.60	-7	3,161	-0.22%
2021/01/14	0	22.40	0	0.00	22.10	0	3,238	0.00%
2021/01/12	0	0.00	5	22.50	22.10	-5	3,342	-0.15%
2021/01/11	0	0.00	10	22.10	22.00	-10	3,319	-0.30%
2021/01/08	1	22.65	0	0.00	22.30	1	3,376	0.03%
2021/01/07	11	23.05	37	22.89	23.00	-26	3,373	-0.77%
2021/01/06	5	23.08	2	23.20	23.10	3	3,314	0.09%
2021/01/05	3	22.65	4	22.74	22.85	-1	3,209	-0.03%
2021/01/04	4	23.03	1	23.45	22.90	3	3,147	0.10%
2020/12/31	1	22.40	1.1	22.28	22.30	-0.1	3,057	0.00%
2020/12/30	16	23.36	13	24.69	22.95	3	2,975	0.10%
2020/12/29	10	22.95	0	0.00	22.95	10	2,612	0.38%
2020/12/28	0	0.00	1	20.90	20.90	-1	2,395	-0.04%
2020/12/22	1	19.10	10	19.20	18.20	-9	2,304	-0.39%
2020/12/21	1	20.10	11	19.53	19.50	-10	2,264	-0.44%
2020/12/18	0	0.00	3	19.20	19.20	-3	2,166	-0.14%
2020/12/17	36	19.43	6	19.11	18.90	30	2,121	1.41%
2020/12/16	0	0.00	1	18.10	18.05	-1	2,001	-0.05%
2020/12/15	16	19.12	12	18.78	18.50	4	2,017	0.20%
2020/12/14	0	0.00	10	17.70	17.95	-10	1,890	-0.53%
2020/12/11	10	16.60	10	16.95	16.35	0	1,852	0.00%
2020/12/10	10	17.35	10	17.65	16.90	0	1,839	0.00%
2020/12/09	11	17.35	1	17.60	17.40	10	1,854	0.54%
2020/12/04	1	17.45	0	0.00	17.45	1	1,817	0.06%
2020/12/01	5	17.34	0	0.00	17.25	5	1,769	0.28%
2020/11/12	0	0.00	6	15.77	15.55	-6	1,612	-0.37%
2020/11/09	2	16.40	0	0.00	16.10	2	1,587	0.13%
2020/11/03	0	0.00	12	16.57	16.60	-12	1,583	-0.76%
2020/11/02	3	15.95	0	0.00	16.15	3	1,578	0.19%
2020/10/30	0	0.00	4	16.65	16.50	-4	1,570	-0.25%
2020/10/29	7	16.74	5	16.82	16.75	2	1,553	0.13%
2020/10/28	2	16.60	0	0.00	16.35	2	1,538	0.13%
2020/10/27	4	16.85	1	16.75	16.75	3	1,513	0.20%
2020/10/26	3	17.95	0	0.00	17.55	3	1,448	0.21%
2020/10/22	23	17.96	24	18.38	18.70	-1	1,320	-0.08%
2020/10/21	0	0.00	2	16.90	17.00	-2	1,043	-0.19%
2020/10/16	4	16.44	10	16.30	16.20	-6	909	-0.66%
2020/10/14	10	15.40	0	0.00	15.55	10	804	1.24%
2020/10/12	0	0.00	2	15.40	15.40	-2	834	-0.24%
2020/09/25	5	15.20	0	0.00	14.55	5	1,137	0.44%
2020/09/18	3	16.07	20	16.25	15.80	-17	1,304	-1.30%
2020/09/17	0	0.00	1	16.80	16.80	-1	1,236	-0.08%
2020/09/14	2	15.65	0	0.00	15.15	2	1,170	0.17%
2020/09/02	0	0.00	5	14.50	14.70	-5	1,195	-0.42%
2020/08/12	0	0.00	1	15.35	15.35	-1	1,313	-0.08%
2020/08/03	2	15.40	2	15.45	15.10	0	1,328	0.00%
2020/07/29	0	0.00	9	14.65	14.70	-9	1,447	-0.62%
2020/07/27	2	15.45	0	0.00	15.25	2	1,456	0.14%
2020/07/24	1	15.80	1	16.10	15.95	0	1,474	0.00%
2020/07/22	10	15.80	0	0.00	15.90	10	1,653	0.60%
2020/07/20	10	15.20	0	0.00	15.20	10	1,691	0.59%
2020/07/15	10	16.20	0	0.00	15.80	10	1,756	0.57%
2020/07/14	10	16.40	0	0.00	16.00	10	1,870	0.53%
2020/07/10	1	16.70	0	0.00	16.30	1	1,938	0.05%
2020/07/09	0	0.00	10	18.10	18.00	-10	1,923	-0.52%
2020/07/08	0	0.00	1	18.25	18.05	-1	1,910	-0.05%
2020/07/07	1	18.60	11	18.76	18.40	-10	1,892	-0.53%
2020/07/06	2	18.43	11	18.67	19.05	-9	1,875	-0.48%
2020/07/03	10	17.65	46	18.15	18.15	-36	1,784	-2.02%
2020/07/02	116	17.23	61	17.45	17.45	55	1,669	3.29%	大買/
2020/07/01	10	15.90	0	0.00	15.90	10	1,597	0.63%
2020/06/23	1	16.10	0	0.00	16.05	1	1,668	0.06%
2020/06/19	18	15.75	18	15.80	15.65	0	1,658	0.00%
2020/06/03	0	0.00	1	16.80	16.90	-1	1,925	-0.05%
2020/06/02	1	17.35	0	0.00	16.65	1	1,917	0.05%
2020/05/26	0	0.00	2	16.50	16.30	-2	1,919	-0.10%
2020/05/20	2	16.45	0	0.00	16.65	2	1,919	0.10%
2020/05/14	1	16.00	0	0.00	15.90	1	1,927	0.05%
2020/05/06	0	0.00	2	16.80	16.65	-2	2,024	-0.10%
2020/05/05	26	17.75	20	17.25	17.25	6	2,029	0.30%
2020/04/27	2	19.45	4	19.16	18.70	-2	1,975	-0.10%
2020/04/22	0	0.00	1	17.60	17.70	-1	1,928	-0.05%
2020/04/20	10	18.35	10	18.30	18.55	0	1,975	0.00%
2020/04/17	7	18.70	6	18.75	18.20	1	1,943	0.05%
2020/04/15	2	18.00	0	0.00	17.20	2	1,816	0.11%
2020/04/08	0	0.00	1	15.80	15.80	-1	1,736	-0.06%
2020/03/24	0	0.00	2	12.45	12.45	-2	1,888	-0.11%
2020/03/23	0	0.00	3	12.05	11.95	-3	1,973	-0.15%
2020/03/16	1	14.90	0	0.00	14.90	1	2,396	0.04%
2020/03/11	10	20.10	30	20.53	19.70	-20	2,435	-0.82%
2020/03/10	20	20.25	0	0.00	19.80	20	2,448	0.82%
2020/03/09	0	0.00	1	20.35	20.35	-1	2,386	-0.04%
2020/03/06	1	18.40	0	0.00	18.50	1	2,385	0.04%
2020/03/05	3	19.35	0	0.00	18.65	3	2,473	0.12%
2020/02/26	1	19.90	6	19.90	19.90	-5	2,752	-0.18%
2020/02/21	6	20.20	0	0.00	19.95	6	2,916	0.21%
2020/02/13	1	20.85	1	20.90	20.25	0	3,292	0.00%
2020/02/12	5	20.24	5	20.29	20.20	0	3,295	0.00%
2020/02/11	0	0.00	1	19.85	19.85	-1	3,304	-0.03%
2020/02/10	2	20.60	2	20.75	20.40	0	3,301	0.00%
2020/02/06	14	21.64	11	21.67	21.60	3	3,283	0.09%
2020/02/05	0	0.00	5	20.90	20.70	-5	3,256	-0.15%
2020/02/04	0	0.00	1	21.05	21.05	-1	3,247	-0.03%
2020/02/03	0	0.00	20	19.65	19.50	-20	3,230	-0.62%
2020/01/31	1	20.95	0	0.00	21.15	1	3,220	0.03%
2020/01/30	0	0.00	1	22.40	22.40	-1	3,245	-0.03%
2020/01/17	17	26.21	12	26.30	25.45	5	3,206	0.16%
2020/01/16	0	0.00	13	25.62	25.35	-13	3,102	-0.42%
2020/01/15	28	25.82	20	25.59	25.85	8	3,078	0.26%
2020/01/14	0	23.90	0	0.00	23.95	0	3,000	0.00%
2020/01/09	0	23.70	23	23.82	23.80	-23	3,019	-0.76%
2020/01/08	0	0.00	3	24.15	23.40	-3	3,007	-0.10%
2020/01/07	2	24.65	0	0.00	24.35	2	2,991	0.07%
2020/01/06	0	0.00	13	24.54	25.10	-13	2,975	-0.44%
2020/01/03	23	25.08	0	0.00	24.70	23	2,960	0.78%
2019/12/31	12	25.55	16	25.32	25.20	-4	2,947	-0.14%
2019/12/26	1	24.90	0	0.00	24.95	1	2,995	0.03%
2019/12/24	1	24.70	37	24.70	24.65	-36	2,959	-1.22%
2019/12/23	12	25.60	0	0.00	25.50	12	2,916	0.41%
2019/12/20	4	25.88	0	0.00	25.35	4	2,913	0.14%
2019/12/19	4	26.75	2	26.85	26.50	2	2,848	0.07%
2019/12/18	25	27.50	19	27.67	27.50	6	2,779	0.22%
2019/12/17	25	27.25	26	27.60	27.30	-1	2,676	-0.04%
2019/12/16	49	25.78	13	25.20	26.00	36	2,501	1.44%
2019/12/13	13	24.60	3	25.30	25.70	10	2,362	0.42%
2019/12/09	4	23.78	0	0.00	23.60	4	2,122	0.19%
2019/12/06	16	25.33	14	25.25	24.90	2	2,065	0.10%
2019/12/05	0	0.00	5	24.95	25.15	-5	2,052	-0.24%
2019/12/04	8	25.24	1	25.45	25.35	7	2,013	0.35%
2019/12/02	31	24.37	30	24.75	25.15	1	1,948	0.05%
2019/11/29	5	26.30	15	27.88	26.10	-10	1,902	-0.53%
2019/11/28	9	29.50	0	0.00	28.65	9	1,814	0.50%
2019/11/27	0	0.00	9	28.85	29.05	-9	1,773	-0.51%
2019/11/26	0	0.00	5.3	28.13	29.20	-5.3	1,749	-0.30%
2019/11/25	10	27.80	0	0.00	27.20	10	1,752	0.57%
2019/11/22	9	27.85	0	0.00	27.60	9	1,731	0.52%
2019/11/21	6	29.18	0	0.00	28.95	6	1,696	0.35%
2019/11/20	13	25.72	3.4	26.80	27.15	9.6	1,625	0.59%
2019/11/19	7	24.93	0	0.00	24.70	7	1,598	0.44%
2019/11/15	0	0.00	15	25.00	25.35	-15	1,584	-0.95%
2019/11/14	1	26.00	0.6	26.25	26.25	0.4	1,544	0.02%
2019/11/13	0	0.00	1.1	23.89	23.90	-1.1	1,467	-0.08%
2019/11/12	0	0.00	12	21.44	21.75	-12	1,376	-0.87%
2019/11/11	0	0.00	2	19.80	19.80	-2	1,305	-0.15%
2019/11/08	2	18.00	0	0.00	18.00	2	1,293	0.15%
2019/11/07	2	15.95	1	16.40	16.40	1	1,301	0.08%
2019/11/01	0	0.00	1	16.05	16.05	-1	1,290	-0.08%
2019/10/30	1	15.90	0	0.00	16.05	1	1,302	0.08%
2019/10/29	1	16.30	1	16.40	16.40	0	1,311	0.00%
2019/09/20	0	0.00	1	12.00	12.00	-1	1,342	-0.07%
2019/09/16	0	0.00	0	10.80	10.80	0	1,262	0.00%
2019/08/30	0	0.00	20	11.40	11.25	-20	1,210	-1.65%
2019/08/23	1	11.60	0	0.00	11.80	1	1,154	0.09%
2019/08/22	0	0.00	1	12.10	12.10	-1	1,105	-0.09%
2019/08/19	10	11.35	10	11.70	11.90	0	1,041	0.00%
2019/08/16	0	0.00	2	11.08	11.25	-2	964	-0.21%
2019/08/14	10	11.30	0	0.00	11.00	10	955	1.05%
2019/08/12	31	11.90	0	0.00	11.55	31	905	3.42%
2019/08/08	0	0.00	1	11.00	11.00	-1	850	-0.12%
2019/08/07	1	10.30	0	0.00	10.35	1	835	0.12%
2019/08/01	0	0.00	5	11.50	11.70	-5	756	-0.66%
2019/07/22	21	10.80	10	10.40	10.90	11	633	1.74%
2019/07/19	15	10.92	0	0.00	11.10	15	592	2.53%
2019/06/21	0	0.00	1	7.25	7.21	-1	292	-0.34%
2019/05/06	0	0.00	0	7.15	7.15	0	165	0.00%
2019/05/03	0	6.46	0	0.00	6.50	0	141	0.00%
2019/04/15	0	0.00	0	6.44	6.48	0	131	0.00%
2019/01/10	0	0.00	0	7.43	7.36	0	64	0.00%
2018/12/28	0	0.00	5.6	7.33	7.50	-5.6	70	-7.94%
2018/12/20	0	0.00	10	7.49	7.58	-10	78	-12.79%
2018/12/18	0	0.00	2	7.49	7.46	-2	76	-2.61%
2018/12/03	13	8.17	0	0.00	8.01	13	82	15.75%
2018/11/07	0	6.94	0	0.00	6.88	0	88	0.00%
2018/10/29	0	0.00	0	6.70	6.53	0	127	0.00%
2018/09/07	0	0.00	2	8.57	8.70	-2	737	-0.27%
2018/09/05	0	0.00	4	8.70	8.77	-4	739	-0.54%
2018/08/16	0	0.00	1	8.90	8.90	-1	761	-0.13%
2018/07/24	0	0.00	2	10.30	10.35	-2	774	-0.26%
2018/07/23	0	0.00	25	10.15	10.15	-25	777	-3.22%
2018/07/19	0	0.00	3	10.45	10.55	-3	775	-0.39%
2018/07/12	0	0.00	5	10.45	10.45	-5	832	-0.60%
2018/07/11	0	0.00	20	10.39	10.35	-20	831	-2.41%
2018/07/09	1	10.35	0	0.00	10.35	1	827	0.12%
2018/07/06	0	0.00	1	11.00	10.85	-1	814	-0.12%
2018/07/04	0	0.00	12	11.34	11.30	-12	813	-1.48%
2018/07/03	0	0.00	9	11.42	11.40	-9	813	-1.11%
2018/07/02	40	12.59	0	0.00	12.40	40	772	5.18%
2018/06/27	1	11.00	1	11.50	12.05	0	678	0.00%
2018/06/26	0	0.00	1	11.55	11.55	-1	636	-0.16%
2018/06/25	6	10.71	10	10.70	10.50	-4	613	-0.65%
2018/06/22	17	11.19	1	11.00	11.00	16	603	2.65%
2018/06/21	5	11.80	2	11.90	11.90	3	577	0.52%
2018/06/20	31	12.04	14	12.19	12.30	17	544	3.12%
2018/06/19	10	11.20	0	0.00	11.20	10	432	2.31%
2018/05/24	0	0.00	0	9.93	10.00	0	715	0.00%
2018/05/14	0	0.00	2	10.05	10.15	-2	736	-0.27%
2018/05/02	0	10.30	0	0.00	10.30	0	706	0.00%
2018/04/23	0	11.05	0	0.00	11.10	0	753	0.00%
2018/04/16	0	10.70	0	0.00	10.65	0	714	0.00%
2018/04/10	1	11.00	0	0.00	10.70	1	717	0.14%
2018/04/09	0	11.60	0	0.00	11.65	0	704	0.00%
2018/04/02	0	11.95	0	0.00	11.95	0	702	0.00%
2018/03/31	0	12.15	0	0.00	12.20	0	701	0.00%
2018/03/30	0	12.00	0	0.00	12.05	0	693	0.00%
2018/03/28	0	11.80	0	0.00	11.85	0	745	0.00%
2018/03/26	0	11.60	0	0.00	11.65	0	748	0.00%
2018/03/22	0	11.60	0	0.00	11.70	0	741	0.00%
2018/03/21	2	12.00	0	0.00	12.20	2	734	0.27%
2018/03/19	0	12.00	10	12.10	12.05	-10	716	-1.39%
2018/03/16	11	12.41	0	0.00	12.50	11	704	1.56%
2018/03/15	3	12.50	1	12.90	12.80	2	675	0.30%
2018/03/07	0	0.00	11	11.85	12.30	-11	533	-2.06%
2018/03/06	0	0.00	1	11.20	11.20	-1	460	-0.22%
2018/02/23	0	0.00	0	9.57	9.60	0	448	0.00%
2018/01/18	0	0.00	0.5	9.90	10.00	-0.5	388	-0.13%
2018/01/16	0.5	9.65	0	0.00	9.65	0.5	345	0.14%

費半大跌，資金轉往小型IC股：九暘、晶焱、旺玖、尼克森Anue鉅亨－2023/10/26

...詳全文

大樹法則︰創意、信紘科、晶呈科、九暘的威力！Anue鉅亨－2022/09/15

...詳全文

【台股龍捲風】元宇宙亞信九暘漲停電動車精星漲停接下來…?Anue鉅亨－2021/12/01

...詳全文

九暘相關文章

九暘相關影音

九暘

券商分點績效/獲利分析

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

九暘

券商分點績效/獲利分析

國票 券商分點個股進出 國票 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析