旺玖 (6233)-凱基-高雄券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
36.75
漲跌
▼0.45
漲幅
-1.21%
成交量
1,310張
產業
上櫃半導體類股
230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

旺玖 (6233)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	37.10	36.75	-2	6,058	-0.03%
2024/04/25	0	0.00	10	37.98	37.20	-10	6,584	-0.15%
2024/04/24	3	38.02	0	0.00	38.05	3	6,835	0.04%
2024/04/22	3	39.10	4	39.36	37.50	-1	7,237	-0.01%
2024/04/19	10	42.40	24	40.56	39.95	-14	7,305	-0.19%
2024/04/18	38	42.19	16.2	41.62	41.45	21.8	7,219	0.30%
2024/04/17	7	38.80	0	0.00	38.70	7	7,083	0.10%
2024/04/15	0	0.00	1	38.20	38.00	-1	7,126	-0.01%
2024/04/12	1	38.20	4	38.30	39.05	-3	7,143	-0.04%
2024/04/09	0	0.00	1	39.75	38.85	-1	7,322	-0.01%
2024/04/08	1.2	39.93	0	0.00	39.55	1.2	7,386	0.02%
2024/04/03	1	41.45	0	0.00	40.60	1	7,431	0.01%
2024/04/02	2	40.88	1	40.80	40.80	1	7,578	0.01%
2024/04/01	0	42.30	2	41.98	41.60	-2	7,862	-0.03%
2024/03/29	4	41.64	2	41.55	41.35	2	7,986	0.03%
2024/03/28	0	0.00	20	42.51	41.95	-20	8,156	-0.25%
2024/03/27	10	42.39	0	0.00	42.85	10	8,399	0.12%
2024/03/26	2	42.18	0	0.00	41.80	2	8,577	0.02%
2024/03/25	2	43.10	1.2	43.08	43.00	0.9	8,597	0.01%
2024/03/22	0	0.00	1.1	42.26	42.45	-1.1	8,644	-0.01%
2024/03/21	11	43.54	0	0.00	43.25	11	8,776	0.13%
2024/03/20	2	43.85	3	43.83	43.15	-1	9,018	-0.01%
2024/03/19	8	45.11	14	45.05	44.95	-6	9,154	-0.07%
2024/03/18	1	43.45	0	0.00	44.20	1	9,159	0.01%
2024/03/15	0	0.00	1	41.50	41.50	-1	9,177	-0.01%
2024/03/14	1	42.55	2	43.00	42.55	-1	9,287	-0.01%
2024/03/13	20	43.76	0	0.00	43.65	20	9,503	0.21%
2024/03/12	5	44.60	15	43.98	44.90	-10	9,847	-0.10%
2024/03/08	10	42.40	10	41.64	41.15	0	10,299	0.00%
2024/03/07	36	43.73	164	43.55	42.80	-128	10,406	-1.23%	大賣/鉅額交易
2024/03/06	6	45.12	20	45.37	45.05	-14	10,808	-0.13%
2024/03/05	2	45.50	4	44.68	44.00	-2	10,794	-0.02%
2024/03/04	16	46.18	14	46.83	45.00	2	10,769	0.02%
2024/03/01	45	47.65	21	47.73	47.00	24	10,672	0.22%
2024/02/29	21	48.12	30.7	48.34	47.70	-9.6	10,405	-0.09%
2024/02/27	149	46.74	77	46.83	46.00	72	10,049	0.72%	大買/
2024/02/26	99	44.49	37	44.26	44.10	62	9,419	0.66%
2024/02/23	30	42.41	22	43.23	42.90	8	9,343	0.09%
2024/02/22	29	43.22	14	44.27	43.05	15	9,585	0.16%
2024/02/21	12	42.71	51	43.25	43.60	-39	9,508	-0.41%
2024/02/20	18	42.72	9	42.61	42.50	9	9,208	0.10%
2024/02/19	1	39.90	0	0.00	40.00	1	8,919	0.01%
2024/02/16	4	41.34	5	40.90	41.05	-1	8,865	-0.01%
2024/02/05	0	0.00	3	38.00	37.65	-3	8,700	-0.03%
2024/02/02	5	39.14	1	40.90	38.40	4	8,663	0.05%
2024/01/31	2	39.65	1	40.50	39.60	1	8,479	0.01%
2024/01/30	1	39.00	3	39.25	38.85	-2	8,397	-0.02%
2024/01/29	2	39.78	2	39.65	39.65	0	8,343	0.00%
2024/01/26	1	40.30	2.1	40.32	40.10	-1.1	8,282	-0.01%
2024/01/25	11	42.87	6	41.77	41.30	5	8,197	0.06%
2024/01/24	11	43.08	19	43.34	43.30	-8	8,112	-0.10%
2024/01/23	7	42.94	1	43.15	42.60	6	7,860	0.08%
2024/01/22	9	42.79	6	42.68	42.90	3	7,762	0.04%
2024/01/19	26	42.32	29	42.61	41.90	-3	7,478	-0.04%
2024/01/18	6	40.33	14	40.53	39.70	-8	6,951	-0.12%
2024/01/17	13	38.71	16	40.14	41.50	-3	6,776	-0.04%
2024/01/16	5.1	39.30	3	39.67	38.50	2.1	6,663	0.03%
2024/01/15	2	37.65	2	37.80	38.35	0	6,453	0.00%
2024/01/12	2	35.28	0	0.00	34.90	2	6,379	0.03%
2024/01/10	7	36.05	2	36.28	35.90	5	6,509	0.08%
2024/01/09	1	36.00	0	0.00	36.00	1	6,504	0.02%
2024/01/05	1	37.05	48	37.77	37.00	-47	6,417	-0.73%
2024/01/04	2	38.60	47	38.21	38.00	-45	6,356	-0.71%
2024/01/03	1	39.55	0	0.00	39.25	1	6,280	0.02%
2024/01/02	5	39.80	2	39.45	39.55	3	6,187	0.05%
2023/12/28	1	40.00	9	40.33	39.80	-8	6,035	-0.13%
2023/12/27	51	40.72	8	41.31	41.45	43	5,877	0.73%
2023/12/25	5	39.41	1	38.70	38.60	4	5,437	0.07%
2023/12/22	30	39.72	19	39.88	39.45	11	5,253	0.21%
2023/12/21	4	38.71	5	38.22	37.90	-1	4,997	-0.02%
2023/12/15	6	40.04	14	39.95	38.50	-8	4,531	-0.18%
2023/12/14	35	39.67	9	39.31	37.80	26	4,272	0.61%
2023/12/13	0	0.00	7	37.92	38.55	-7	4,115	-0.17%
2023/12/12	3	37.15	2	36.65	37.50	1	3,957	0.03%
2023/12/11	1	36.37	1	37.65	37.50	0	3,875	0.00%
2023/12/08	19	37.70	22	37.49	37.00	-3	3,739	-0.08%
2023/12/07	33	39.43	11	37.98	37.95	22	3,494	0.63%
2023/12/06	24	35.94	24	36.60	38.55	0	3,058	0.00%
2023/12/05	1	36.20	6	34.78	35.05	-5	2,738	-0.18%
2023/12/04	4	35.09	42	35.54	34.00	-38	2,499	-1.52%
2023/12/01	37	35.20	8	35.21	35.00	29	2,317	1.25%
2023/11/30	0	0.00	4	32.35	32.50	-4	1,843	-0.22%
2023/11/29	0	0.00	4	31.35	31.30	-4	1,770	-0.23%
2023/11/23	4	31.43	1	31.30	31.10	3	1,594	0.19%
2023/11/22	6	31.02	5	30.70	31.10	1	1,511	0.07%
2023/11/21	16	31.83	17	31.66	30.70	-1	1,393	-0.07%
2023/11/20	19	28.82	2	28.70	30.50	17	1,040	1.63%
2023/11/17	12	27.76	10	28.50	27.75	2	912	0.22%
2023/11/15	0	0.00	1	26.80	26.90	-1	830	-0.12%
2023/11/10	1	25.35	0	0.00	25.30	1	813	0.12%
2023/11/08	0	0.00	1	27.00	27.00	-1	794	-0.13%
2023/11/02	0	0.00	2	26.35	26.70	-2	782	-0.26%
2023/11/01	0	0.00	5	26.05	25.80	-5	774	-0.65%
2023/10/31	2	26.95	0	0.00	25.85	2	768	0.26%
2023/10/30	5	27.00	0	0.00	27.05	5	754	0.66%
2023/10/27	1	27.55	6	27.50	26.40	-5	732	-0.68%
2023/10/25	10	27.60	2	28.80	27.45	8	692	1.16%
2023/10/24	6	27.12	0	0.00	26.60	6	607	0.99%
2023/10/23	0	0.00	3	26.95	27.20	-3	582	-0.52%
2023/10/19	0	26.15	0	0.00	26.75	0	490	0.00%
2023/10/18	9	27.78	2	25.88	26.10	7	451	1.55%
2023/10/04	0	25.20	0	0.00	24.80	0	315	0.00%
2023/09/20	0	24.15	0	0.00	24.05	0	375	0.00%
2023/09/19	1	25.35	1	24.70	24.60	0	381	0.00%
2023/09/06	1	24.85	0	0.00	24.60	1	414	0.24%
2023/08/31	0	0.00	1	24.75	24.25	-1	591	-0.17%
2023/08/24	2	23.53	1	23.00	23.00	1	704	0.14%
2023/08/01	1	25.60	1	25.65	25.45	0	1,099	0.00%
2023/07/17	0	0.00	1	26.75	26.55	-1	1,119	-0.09%
2023/07/04	1	28.00	1	28.00	27.95	0	1,338	0.00%
2023/06/20	0	0.00	4	28.05	27.95	-4	1,722	-0.23%
2023/06/16	4	27.79	0	0.00	27.65	4	2,005	0.20%
2023/06/08	0	0.00	2	29.20	28.15	-2	2,116	-0.09%
2023/06/07	2	29.90	2	29.63	30.30	0	2,069	0.00%
2023/06/06	1	28.35	0	0.00	28.40	1	2,102	0.05%
2023/06/05	0	0.00	1	28.90	28.80	-1	2,177	-0.05%
2023/05/30	0	0.00	1	29.70	29.50	-1	2,157	-0.05%
2023/05/29	0	0.00	2	28.65	29.10	-2	2,122	-0.09%
2023/05/25	0	0.00	0	28.35	28.25	0	2,075	0.00%
2023/05/24	1	29.35	1	28.60	28.50	0	2,057	0.00%
2023/05/23	16	29.17	19	28.93	29.05	-3	1,999	-0.15%
2023/05/22	13	29.34	2	29.30	29.60	11	1,885	0.58%
2023/05/19	0	0.00	2	27.80	26.95	-2	1,812	-0.11%
2023/05/02	0	0.00	0	26.60	26.60	0	1,771	0.00%
2023/04/20	1	27.00	0	0.00	26.55	1	1,751	0.06%
2023/04/17	0	28.25	0	0.00	28.40	0	1,731	0.00%
2023/04/14	0	0.00	2	28.35	28.05	-2	1,782	-0.11%
2023/04/13	1	28.10	4	28.50	28.25	-3	1,788	-0.17%
2023/04/12	5	29.08	3	28.80	28.65	2	1,763	0.11%
2023/04/11	3	28.38	1	28.50	28.55	2	1,681	0.12%
2023/04/10	2	26.90	0	0.00	27.00	2	1,616	0.12%
2023/04/07	0	0.00	1	27.30	26.70	-1	1,604	-0.06%
2023/04/06	0	0.00	3	27.20	27.05	-3	1,592	-0.19%
2023/03/31	2	28.10	0	0.00	27.50	2	1,582	0.13%
2023/03/30	1	28.00	1	28.00	27.85	0	1,550	0.00%
2023/03/29	0	0.00	18	26.59	26.30	-18	1,495	-1.20%
2023/03/28	0	27.70	0	0.00	27.00	0	1,482	0.00%
2023/03/27	3	27.25	3	27.50	26.90	0	1,456	0.00%
2023/03/24	2	28.13	1	27.95	27.75	1	1,433	0.07%
2023/03/23	3	28.83	4	29.18	28.60	-1	1,375	-0.07%
2023/03/22	29	28.87	29	27.97	28.30	0	1,166	0.00%
2023/03/21	11	26.96	43	26.60	27.15	-32	1,028	-3.11%
2023/03/20	54	26.25	1	25.80	26.50	53	927	5.71%
2023/03/13	2	24.85	1	24.80	25.15	1	849	0.12%
2023/03/09	1	26.15	25	26.65	25.40	-24	800	-3.00%
2023/03/08	24	25.95	5	25.95	25.95	19	709	2.68%
2023/03/06	0	0.00	1	23.15	23.70	-1	682	-0.15%
2023/02/20	0	23.25	0	0.00	23.05	0	644	0.00%
2023/02/08	0	23.30	0	0.00	23.10	0	638	0.00%
2023/02/01	0	0.00	1	22.50	22.70	-1	618	-0.16%
2023/01/06	1	22.40	10	22.49	22.30	-9	586	-1.54%
2023/01/05	1	23.10	2	23.43	22.60	-1	588	-0.17%
2023/01/03	10	22.26	0	0.00	22.40	10	494	2.02%
2022/12/29	0	0.00	0	20.35	20.35	0	477	0.00%
2022/12/28	0	0.00	1	21.35	20.70	-1	479	-0.21%
2022/12/15	0	0.00	10	22.60	22.60	-10	491	-2.03%
2022/12/12	10	22.75	0	0.00	22.50	10	487	2.05%
2022/12/08	1	22.50	0	0.00	22.80	1	432	0.23%
2022/12/02	5	23.80	1	24.55	24.00	4	419	0.95%
2022/12/01	1	23.10	0	0.00	22.75	1	398	0.25%
2022/11/28	1	22.70	4	22.70	22.70	-3	348	-0.86%
2022/11/16	0	0.00	4	21.25	21.30	-4	485	-0.82%
2022/11/10	2	20.30	1	20.15	20.15	1	617	0.16%
2022/11/09	3	20.53	0	0.00	20.40	3	742	0.40%
2022/11/04	0	0.00	2	19.80	20.10	-2	779	-0.26%
2022/11/03	1	19.65	0	0.00	19.90	1	778	0.13%
2022/11/02	2	19.45	1	19.40	19.85	1	791	0.13%
2022/10/31	2	18.60	2	18.55	18.50	0	785	0.00%
2022/10/14	0	18.70	0	0.00	18.45	0	817	0.00%
2022/10/13	2	17.35	0	0.00	17.40	2	818	0.24%
2022/10/12	2	18.90	0	0.00	19.25	2	812	0.25%
2022/09/29	1	20.30	0	0.00	20.05	1	850	0.12%
2022/09/28	0	0.00	1	20.10	19.70	-1	854	-0.12%
2022/09/12	0	0.00	1	24.20	24.20	-1	1,058	-0.09%
2022/09/08	1	23.85	0	0.00	23.90	1	1,073	0.09%
2022/09/06	0	0.00	13	24.75	24.25	-13	1,080	-1.20%
2022/09/05	20	26.25	12	25.75	25.50	8	1,076	0.74%
2022/08/30	5	27.40	6	27.18	26.90	-1	1,155	-0.09%
2022/08/29	1	26.40	0	0.00	26.20	1	1,211	0.08%
2022/08/25	41	26.45	41	26.80	26.50	0	1,524	0.00%
2022/08/16	63	26.64	59	26.40	26.10	4	1,376	0.29%
2022/08/15	21	24.28	20	26.15	26.15	1	1,254	0.08%
2022/08/12	0	0.00	1	23.35	23.80	-1	1,223	-0.08%
2022/08/05	0	0.00	1	23.30	23.05	-1	1,224	-0.08%
2022/07/29	0	0.00	1	24.00	23.85	-1	1,234	-0.08%
2022/07/28	2	23.85	1	23.70	23.70	1	1,233	0.08%
2022/07/21	0	0.00	2	24.33	24.65	-2	1,240	-0.16%
2022/07/06	1	22.10	1	21.50	21.00	0	1,223	0.00%
2022/07/05	21	22.07	20	21.48	22.00	1	1,220	0.08%
2022/07/04	0	0.00	1	21.50	21.25	-1	1,208	-0.08%
2022/07/01	10	23.10	0	0.00	21.80	10	1,201	0.83%
2022/06/30	0	0.00	1	24.30	24.10	-1	1,179	-0.08%
2022/06/29	2	24.63	1	24.40	24.35	1	1,172	0.09%
2022/06/28	0	0.00	10	25.02	24.90	-10	1,167	-0.86%
2022/06/27	2	25.88	0	0.00	25.85	2	1,164	0.17%
2022/06/24	11	25.80	1	25.35	25.30	10	1,143	0.87%
2022/06/23	16	25.05	16	25.14	24.40	0	1,146	0.00%
2022/06/21	0	0.00	1	24.80	24.95	-1	1,099	-0.09%
2022/06/20	0	0.00	1	24.50	22.70	-1	1,099	-0.09%
2022/06/16	0	0.00	2	26.40	24.70	-2	1,073	-0.19%
2022/06/13	1	26.50	0	0.00	27.10	1	1,056	0.09%
2022/06/10	5	27.63	5	27.76	27.20	0	1,002	0.00%
2022/06/09	3	28.83	3	28.10	28.10	0	982	0.00%
2022/06/08	4	29.08	4	29.36	29.50	0	956	0.00%
2022/06/07	2	28.53	2	29.48	29.30	0	923	0.00%
2022/06/06	4	28.70	2	27.95	29.00	2	810	0.25%
2022/06/02	1	28.85	5	29.41	29.60	-4	576	-0.69%
2022/05/30	0	0.00	0	24.20	24.15	0	474	0.00%
2022/05/26	0	0.00	2	23.68	23.45	-2	491	-0.41%
2022/05/18	1	24.25	0	0.00	24.00	1	518	0.19%
2022/05/10	3	21.28	0	0.00	21.70	3	527	0.57%
2022/05/09	1	22.55	0	0.00	21.50	1	540	0.19%
2022/04/27	0	0.00	5	21.72	22.00	-5	565	-0.88%
2022/04/26	0	0.00	1	22.30	22.40	-1	556	-0.18%
2022/04/21	1	25.00	0	0.00	24.80	1	568	0.18%
2022/04/19	1	24.70	0	0.00	24.65	1	578	0.17%
2022/04/18	0	0.00	3	25.03	24.30	-3	580	-0.52%
2022/04/12	0	0.00	5	26.40	26.15	-5	613	-0.81%
2022/04/07	0	0.00	8	28.19	27.65	-8	628	-1.27%
2022/04/01	3	28.80	0	0.00	28.95	3	696	0.43%
2022/03/30	4	30.48	0	0.00	29.85	4	974	0.41%
2022/03/25	4	30.13	0	0.00	29.10	4	939	0.43%
2022/03/23	0	30.25	0	0.00	30.00	0	938	0.00%
2022/03/18	0	0.00	3	28.65	28.65	-3	954	-0.31%
2022/03/16	4	27.44	0	0.00	27.25	4	962	0.42%
2022/03/09	0	0.00	1	27.35	28.20	-1	985	-0.10%
2022/03/07	0	0.00	1	28.35	28.40	-1	996	-0.10%
2022/03/04	0	29.80	0	0.00	29.55	0	995	0.00%
2022/03/02	2	30.05	2	29.60	29.60	0	1,008	0.00%
2022/02/25	4	28.80	0	0.00	28.70	4	1,023	0.39%
2022/02/22	0	0.00	2	30.20	30.35	-2	1,089	-0.18%
2022/02/17	0	0.00	1	31.10	31.10	-1	1,210	-0.08%
2022/02/16	2	31.60	0	0.00	31.25	2	1,368	0.15%
2022/02/14	10	30.10	0	0.00	30.00	10	1,387	0.72%
2022/02/11	0	0.00	10	31.33	31.50	-10	1,383	-0.72%
2022/02/09	0	32.55	0	0.00	32.60	0	1,382	0.00%
2022/02/07	0	30.50	0	0.00	30.20	0	1,380	0.00%
2022/01/25	0	0.00	1	29.70	29.10	-1	1,433	-0.07%
2022/01/18	2	33.08	1	33.00	32.95	1	1,506	0.07%
2022/01/14	1	30.95	1	31.65	31.20	0	1,507	0.00%
2022/01/05	1	35.10	1	34.25	34.25	0	1,517	0.00%
2021/12/29	0	0.00	11	35.60	35.55	-11	1,519	-0.72%
2021/12/28	0	0.00	1	36.20	36.20	-1	1,524	-0.07%
2021/12/27	1	37.00	0	0.00	36.55	1	1,498	0.07%
2021/12/24	1	37.10	5	38.11	37.10	-4	1,470	-0.27%
2021/12/22	1	34.20	0	0.00	34.20	1	1,275	0.08%
2021/12/14	2	33.50	0	0.00	33.70	2	1,312	0.15%
2021/12/10	0	0.00	1	34.85	34.90	-1	1,411	-0.07%
2021/12/08	1	35.90	1	35.80	35.80	0	1,430	0.00%
2021/12/07	1	36.10	1	35.80	35.80	0	1,480	0.00%
2021/12/03	1	36.05	1	35.95	36.05	0	1,539	0.00%
2021/12/02	1	37.15	0	0.00	35.80	1	1,634	0.06%
2021/12/01	1	36.40	1	37.05	37.05	0	1,717	0.00%
2021/11/29	1	36.50	0	0.00	36.20	1	2,229	0.04%
2021/11/24	1	37.00	1	37.15	37.25	0	2,315	0.00%
2021/11/23	2	38.70	2	37.73	37.65	0	2,321	0.00%
2021/11/19	1	38.95	0	0.00	39.00	1	2,341	0.04%
2021/11/17	4	40.10	2	40.65	39.90	2	2,339	0.09%
2021/11/16	4	40.51	3	39.82	39.70	1	2,354	0.04%
2021/11/15	6	40.33	3	40.42	40.35	3	2,510	0.12%
2021/11/08	0	0.00	1	37.00	36.95	-1	2,526	-0.04%
2021/11/05	1	38.00	3	37.07	36.90	-2	2,591	-0.08%
2021/11/03	1	37.40	0	0.00	37.40	1	2,827	0.04%
2021/11/02	1	40.20	0	0.00	36.85	1	2,957	0.03%
2021/10/29	1	38.35	0	0.00	38.20	1	3,217	0.03%
2021/10/21	0	0.00	1	37.10	36.25	-1	3,784	-0.03%
2021/10/20	1	36.00	0	0.00	36.00	1	3,964	0.03%
2021/10/15	0	0.00	1	34.30	34.50	-1	4,750	-0.02%
2021/10/14	1	33.90	1	33.55	33.55	0	5,159	0.00%
2021/10/13	1	34.90	1	33.75	33.65	0	5,648	0.00%
2021/10/08	5	36.70	0	0.00	35.95	5	5,853	0.09%
2021/10/07	1	35.25	1	35.80	35.65	0	5,905	0.00%
2021/10/06	1	35.80	1	34.65	34.25	0	6,061	0.00%
2021/10/04	2	34.60	2	33.60	33.60	0	6,491	0.00%
2021/10/01	1	36.90	2	36.28	35.70	-1	6,631	-0.02%
2021/09/29	0	0.00	2	37.80	37.20	-2	6,900	-0.03%
2021/09/28	1	40.30	3	39.78	39.35	-2	6,948	-0.03%
2021/09/27	2	40.50	1	40.25	40.25	1	6,952	0.01%
2021/09/24	0	0.00	3	40.07	39.80	-3	6,964	-0.04%
2021/09/23	3	39.83	2	39.33	39.30	1	6,969	0.01%
2021/09/17	0	0.00	1	40.65	40.75	-1	7,018	-0.01%
2021/09/16	1	40.50	1	40.25	40.25	0	7,020	0.00%
2021/09/15	2	41.10	0	0.00	40.30	2	7,014	0.03%
2021/09/14	1	42.00	1	41.40	40.95	0	6,918	0.00%
2021/09/13	0	0.00	1	41.55	41.70	-1	6,965	-0.01%
2021/09/10	13	42.06	10	42.30	42.50	3	6,968	0.04%
2021/09/09	1	40.25	1	41.00	40.80	0	6,948	0.00%
2021/09/08	2	40.00	1	40.05	40.05	1	6,946	0.01%
2021/09/07	2	42.45	3	41.57	41.00	-1	6,961	-0.01%
2021/09/06	1	45.00	6	44.87	43.75	-5	6,884	-0.07%
2021/09/03	23	44.41	12	44.81	45.85	11	6,819	0.16%
2021/09/02	25	45.22	27	44.76	43.00	-2	6,649	-0.03%
2021/09/01	0	0.00	1	40.90	42.40	-1	6,357	-0.02%
2021/08/31	1	40.00	0	0.00	40.20	1	6,283	0.02%
2021/08/30	2	40.18	0	0.00	40.00	2	6,340	0.03%
2021/08/25	3	40.00	0	0.00	41.65	3	6,393	0.05%
2021/08/24	1	40.40	1	39.00	38.70	0	6,420	0.00%
2021/08/19	3	39.33	3	38.63	37.15	0	6,404	0.00%
2021/08/18	2	39.28	1	40.23	40.80	1	6,232	0.02%
2021/08/13	2	42.40	0	0.00	40.10	2	6,419	0.03%
2021/08/12	0	0.00	2	41.50	42.40	-2	6,398	-0.03%
2021/08/11	1	42.50	2	40.73	40.50	-1	6,391	-0.02%
2021/08/10	2	42.90	2	43.05	42.65	0	6,351	0.00%
2021/08/09	1	44.00	5	47.00	44.00	-4	6,292	-0.06%
2021/08/06	0	0.00	1	48.85	48.85	-1	6,178	-0.02%
2021/08/05	0	0.00	1	50.50	49.70	-1	6,089	-0.02%
2021/08/04	4	51.03	2	51.05	50.90	2	6,067	0.03%
2021/08/03	6	50.77	1	51.00	50.00	5	5,853	0.09%
2021/08/02	5	49.82	6	50.32	50.40	-1	5,732	-0.02%
2021/07/30	2	47.58	1	49.25	48.10	1	5,656	0.02%
2021/07/29	1	47.10	4	46.68	47.30	-3	5,563	-0.05%
2021/07/28	1	47.10	0	0.00	46.15	1	5,528	0.02%
2021/07/27	2	49.05	5	49.45	48.20	-3	5,454	-0.06%
2021/07/26	7	49.70	8	49.71	49.00	-1	5,398	-0.02%
2021/07/23	3	52.70	3	52.10	50.90	0	5,241	0.00%
2021/07/22	7	50.76	9	50.72	50.90	-2	5,058	-0.04%
2021/07/21	15	52.68	61	52.00	50.40	-46	4,870	-0.94%
2021/07/20	70	50.61	120	50.01	50.60	-50	4,546	-1.10%	大賣/
2021/07/19	116	50.10	53	48.28	48.85	63	4,189	1.50%	大買/
2021/07/16	41	47.58	3	47.17	47.60	38	3,875	0.98%
2021/07/14	6	43.38	6	41.70	41.70	0	3,724	0.00%
2021/07/13	3	46.73	2	45.43	43.10	1	3,704	0.03%
2021/07/12	1	46.70	2	45.75	46.70	-1	3,630	-0.03%
2021/07/09	24	44.75	24	44.03	43.95	0	3,500	0.00%
2021/07/08	9	43.07	56	42.83	42.80	-47	3,315	-1.42%
2021/07/07	49	42.37	1	41.95	42.45	48	3,223	1.49%
2021/07/06	3	41.25	2	38.40	38.60	1	3,150	0.03%
2021/07/05	0	0.00	2	39.45	39.45	-2	3,161	-0.06%
2021/06/23	22	35.62	2	35.80	35.70	20	4,756	0.42%
2021/06/22	0	0.00	1	36.00	35.20	-1	4,762	-0.02%
2021/06/21	2	36.00	0	0.00	35.20	2	4,726	0.04%
2021/06/17	0	0.00	1	37.30	37.35	-1	4,872	-0.02%
2021/06/16	1	37.30	0	0.00	36.15	1	4,941	0.02%
2021/06/15	0	0.00	3	37.55	37.30	-3	4,910	-0.06%
2021/06/10	3	37.30	0	0.00	36.50	3	4,985	0.06%
2021/06/09	1	35.30	8	35.66	35.90	-7	4,982	-0.14%
2021/06/07	0	0.00	1	34.85	35.35	-1	5,045	-0.02%
2021/06/03	0	0.00	8	36.94	37.20	-8	5,061	-0.16%
2021/06/02	0	0.00	6	36.94	36.90	-6	5,041	-0.12%
2021/06/01	1	38.45	1	37.20	37.25	0	5,016	0.00%
2021/05/27	1	35.20	1	35.10	35.05	0	5,101	0.00%
2021/05/26	0	0.00	1	36.75	35.60	-1	5,130	-0.02%
2021/05/25	4	36.05	3	36.02	36.00	1	5,134	0.02%
2021/05/24	3	34.98	3	35.53	35.10	0	5,081	0.00%
2021/05/21	1	33.50	1	34.05	34.30	0	4,950	0.00%
2021/05/19	1	32.30	1	32.80	33.00	0	5,149	0.00%
2021/05/18	0	0.00	2	30.70	31.05	-2	5,308	-0.04%
2021/05/14	1	33.05	2	34.20	31.35	-1	5,374	-0.02%
2021/05/13	17	29.30	2	30.75	32.10	15	5,392	0.28%
2021/05/11	1	37.00	1	34.80	34.75	0	5,471	0.00%
2021/05/07	2	39.75	0	39.90	39.90	2	5,627	0.04%
2021/05/05	0	0.00	7	38.96	37.85	-7	5,648	-0.12%
2021/05/04	0	0.00	16	40.22	38.50	-16	5,710	-0.28%
2021/05/03	0	0.00	3	40.43	40.25	-3	5,733	-0.05%
2021/04/29	0	0.00	3	43.12	42.65	-3	5,794	-0.05%
2021/04/27	6	45.74	1	44.20	44.15	5	6,148	0.08%
2021/04/26	5	45.91	4	45.43	45.50	1	6,315	0.02%
2021/04/23	2	44.88	1	45.80	45.95	1	6,558	0.02%
2021/04/22	3	46.43	5	46.77	44.45	-2	7,110	-0.03%
2021/04/21	2	45.15	2	45.00	45.00	0	7,442	0.00%
2021/04/19	1	45.40	2	45.20	45.05	-1	7,967	-0.01%
2021/04/16	0	0.00	6	47.45	46.85	-6	7,998	-0.08%
2021/04/15	2	45.05	0	0.00	46.00	2	7,966	0.03%
2021/04/14	5	43.95	4	44.60	44.60	1	7,954	0.01%
2021/04/13	3	46.70	9	46.16	45.35	-6	7,936	-0.08%
2021/04/12	6	46.80	1	47.25	46.30	5	7,924	0.06%
2021/04/09	7	48.79	9	49.48	47.70	-2	7,957	-0.03%
2021/04/08	59	53.41	63	53.63	50.80	-4	7,874	-0.05%
2021/04/07	13	49.50	6	49.03	50.80	7	7,737	0.09%
2021/04/06	16	49.28	26	49.83	46.25	-10	8,114	-0.12%
2021/04/01	16	49.11	12	48.50	49.30	4	7,935	0.05%
2021/03/31	7	43.13	5	43.42	44.85	2	7,785	0.03%
2021/03/30	1	40.80	3	39.40	40.80	-2	7,590	-0.03%
2021/03/29	10	39.55	4	39.71	39.80	6	7,524	0.08%
2021/03/24	0	0.00	2	38.20	37.80	-2	7,655	-0.03%
2021/03/22	1	40.65	3	38.93	38.80	-2	7,982	-0.03%
2021/03/19	6	38.53	8	38.56	38.45	-2	8,171	-0.02%
2021/03/17	1	37.50	0	0.00	37.45	1	8,245	0.01%
2021/03/16	3	38.17	0	0.00	37.60	3	8,342	0.04%
2021/03/12	1	38.30	3	38.42	37.55	-2	8,495	-0.02%
2021/03/10	2	37.40	1	37.65	37.20	1	8,654	0.01%
2021/03/09	0	36.78	0	0.00	37.15	0	8,847	0.00%
2021/03/08	3	36.70	3	35.95	35.90	0	8,934	0.00%
2021/03/05	0	35.95	0	0.00	36.20	0	9,125	0.00%
2021/03/04	1	36.25	4	36.43	36.10	-3	9,282	-0.03%
2021/03/03	2	37.35	2	36.90	36.95	0	9,766	0.00%
2021/03/02	4	38.27	13	38.32	37.60	-9	10,027	-0.09%
2021/02/26	1	37.50	0	0.00	37.30	1	10,675	0.01%
2021/02/25	1	38.15	1	38.20	38.20	0	11,280	0.00%
2021/02/24	2	39.35	0	0.00	38.95	2	11,445	0.02%
2021/02/23	0	0.00	2	40.75	39.80	-2	11,740	-0.02%
2021/02/22	1	41.45	3.1	41.90	41.10	-2.1	11,721	-0.02%
2021/02/19	2	41.40	2	41.80	41.50	0	11,630	0.00%
2021/02/18	7	40.52	3	40.75	40.45	4	11,709	0.03%
2021/02/17	6	36.96	12	37.93	39.15	-6	11,615	-0.05%
2021/02/05	1	35.60	2	36.15	35.60	-1	11,542	-0.01%
2021/02/04	17	35.78	16	35.96	35.60	1	11,538	0.01%
2021/02/03	1	36.10	3	36.87	36.10	-2	11,647	-0.02%
2021/02/02	5	35.06	5	34.88	34.80	0	11,573	0.00%
2021/02/01	8	35.61	4	34.90	33.95	4	11,622	0.03%
2021/01/29	1	36.45	2	38.03	36.95	-1	11,625	-0.01%
2021/01/28	2	36.75	0	0.00	36.60	2	11,595	0.02%
2021/01/27	2	37.13	1	37.90	37.95	1	11,639	0.01%
2021/01/26	15	37.65	10	37.41	36.75	5	11,723	0.04%
2021/01/25	1	38.70	6	38.56	38.40	-5	11,672	-0.04%
2021/01/22	2	39.40	1	39.20	39.90	1	11,665	0.01%
2021/01/21	8	38.41	14	38.96	38.25	-6	11,681	-0.05%
2021/01/20	50	41.55	42	40.99	39.90	8	11,627	0.07%
2021/01/19	7	40.39	3	40.78	39.95	4	11,434	0.03%
2021/01/18	1	43.05	1	42.40	41.15	0	11,268	0.00%
2021/01/15	45	43.07	34	43.11	41.10	11	11,022	0.10%
2021/01/14	9	36.61	5	39.12	40.25	4	10,463	0.04%
2021/01/13	2	34.85	7	36.09	36.60	-5	10,049	-0.05%
2021/01/12	9	34.31	15	34.47	33.30	-6	9,995	-0.06%
2021/01/11	0	0.00	10	32.71	32.90	-10	9,871	-0.10%
2021/01/07	0	0.00	1	32.70	32.30	-1	10,741	-0.01%
2021/01/06	0	0.00	3	31.87	31.95	-3	10,821	-0.03%
2021/01/05	8	31.93	17	32.16	31.70	-9	10,828	-0.08%
2021/01/04	11	32.45	1	32.10	32.30	10	10,836	0.09%
2020/12/31	10	31.95	3	32.30	31.80	7	10,799	0.06%
2020/12/30	13	32.82	4	32.69	32.50	9	10,990	0.08%
2020/12/29	13	35.27	21	36.46	34.70	-8	10,909	-0.07%
2020/12/28	0	0.00	2	31.70	33.30	-2	10,246	-0.02%
2020/12/25	0	0.00	3	31.30	31.05	-3	10,112	-0.03%
2020/12/24	0	0.00	1	31.20	30.75	-1	10,158	-0.01%
2020/12/23	2	30.78	7	31.08	30.95	-5	10,183	-0.05%
2020/12/22	0	0.00	4	31.55	30.50	-4	10,244	-0.04%
2020/12/21	5	32.36	4	32.71	31.85	1	10,133	0.01%
2020/12/18	1	32.50	3	32.70	32.50	-2	10,135	-0.02%
2020/12/17	11	33.30	7	32.90	32.45	4	10,105	0.04%
2020/12/16	2	32.03	1	32.45	31.65	1	9,817	0.01%
2020/12/15	4	32.83	1	33.55	31.35	3	9,836	0.03%
2020/12/14	3	31.75	0	0.00	31.55	3	9,854	0.03%
2020/12/11	0	0.00	6	30.53	30.50	-6	10,463	-0.06%
2020/12/10	3	31.33	3	31.10	31.10	0	11,009	0.00%
2020/12/09	9	31.68	7	31.88	31.85	2	10,898	0.02%
2020/12/08	1	30.20	2	30.75	30.65	-1	10,838	-0.01%
2020/12/07	5	29.90	3	30.10	30.45	2	10,996	0.02%
2020/12/04	4	30.89	2	31.13	30.75	2	10,907	0.02%
2020/12/03	9	30.91	20	30.24	30.30	-11	10,803	-0.10%
2020/12/02	12	33.51	14	33.74	33.10	-2	10,629	-0.02%
2020/12/01	4	34.30	3	35.10	33.80	1	10,668	0.01%
2020/11/30	2	34.25	3	34.30	34.30	-1	10,483	-0.01%
2020/11/27	12	34.44	27	35.02	35.20	-15	10,356	-0.14%
2020/11/26	16	34.23	22	33.18	32.95	-6	9,982	-0.06%
2020/11/25	25	34.88	9	34.36	35.65	16	9,693	0.17%
2020/11/24	62	32.91	67	32.43	32.45	-5	9,005	-0.06%
2020/11/23	2	29.60	1	30.50	30.50	1	8,365	0.01%
2020/11/20	0	0.00	16	27.75	27.75	-16	8,207	-0.19%
2020/11/18	1	25.70	1	25.15	25.15	0	7,901	0.00%
2020/11/17	25	25.98	3	25.63	25.45	22	7,895	0.28%
2020/11/16	0	0.00	7	25.35	25.25	-7	7,733	-0.09%
2020/11/12	1	24.40	0	0.00	24.80	1	7,692	0.01%
2020/11/11	11	25.46	2	25.70	24.60	9	7,682	0.12%
2020/11/06	2	25.00	2	25.20	25.05	0	7,466	0.00%
2020/11/04	0	0.00	2	25.30	24.95	-2	7,397	-0.03%
2020/11/03	0	0.00	3	25.12	25.00	-3	7,369	-0.04%
2020/11/02	1	23.25	0	0.00	23.25	1	7,294	0.01%
2020/10/30	5	23.74	6	24.26	23.50	-1	7,398	-0.01%
2020/10/29	5	22.70	2	23.20	24.00	3	7,438	0.04%
2020/10/28	2	23.28	103	23.16	23.20	-101	7,654	-1.32%	大賣/鉅額交易
2020/10/27	2	24.10	1	24.40	24.00	1	7,673	0.01%
2020/10/23	0	0.00	1	25.35	25.50	-1	7,619	-0.01%
2020/10/22	0	0.00	1	25.80	25.60	-1	7,638	-0.01%
2020/10/21	2	25.63	1	26.00	25.65	1	7,636	0.01%
2020/10/20	4	26.24	1	27.05	25.65	3	7,616	0.04%
2020/10/19	2	25.40	20	24.87	25.45	-18	7,587	-0.24%
2020/10/16	106	26.68	15	28.55	26.05	91	7,541	1.21%	大買/
2020/10/15	44	27.27	7	27.09	27.65	37	6,928	0.53%
2020/10/14	0	0.00	6	23.58	25.15	-6	6,621	-0.09%
2020/10/13	4	23.04	3	23.45	22.90	1	6,575	0.02%
2020/10/12	3	23.27	11	23.41	23.20	-8	6,516	-0.12%
2020/10/08	4	23.63	0	0.00	23.80	4	6,541	0.06%
2020/10/07	52	24.15	59	24.56	23.75	-7	6,519	-0.11%
2020/10/06	24	23.70	15	23.80	23.60	9	6,319	0.14%
2020/09/30	1	24.95	13	25.05	25.20	-12	6,462	-0.19%
2020/09/29	1	26.10	0	0.00	26.10	1	6,666	0.01%
2020/09/28	13	23.81	2	23.90	23.75	11	6,907	0.16%
2020/09/25	0	0.00	4	23.55	22.70	-4	6,987	-0.06%
2020/09/22	1	24.35	2	24.00	24.15	-1	7,295	-0.01%
2020/09/21	0	0.00	2	25.00	25.05	-2	7,268	-0.03%
2020/09/18	11	25.15	0	0.00	25.10	11	7,474	0.15%
2020/09/17	14	24.26	14	24.45	24.85	0	7,527	0.00%
2020/09/16	12	23.49	9	23.43	23.80	3	7,228	0.04%
2020/09/15	11	22.01	19	22.36	23.15	-8	6,509	-0.12%
2020/09/14	0	0.00	2	21.05	21.05	-2	5,882	-0.03%
2020/09/10	0	0.00	6	17.08	17.45	-6	5,726	-0.10%
2020/09/09	0	0.00	3	16.20	15.90	-3	5,488	-0.05%
2020/09/08	3	16.10	6	16.15	15.70	-3	5,462	-0.05%
2020/09/07	5	16.09	23	16.28	16.20	-18	5,483	-0.33%
2020/09/04	14	16.19	3	16.60	16.10	11	5,393	0.20%
2020/09/03	1	15.80	1	15.90	15.85	0	5,238	0.00%
2020/09/02	1	15.80	0	0.00	15.70	1	5,205	0.02%
2020/09/01	7	16.78	0	0.00	15.85	7	5,138	0.14%
2020/08/31	6	15.55	0	0.00	16.60	6	4,991	0.12%
2020/08/26	1	16.00	0	0.00	15.60	1	4,901	0.02%
2020/08/24	2	14.75	0	0.00	14.70	2	4,803	0.04%
2020/08/21	5	14.60	1	14.20	14.70	4	4,788	0.08%
2020/08/20	0	0.00	6	13.40	13.65	-6	4,771	-0.13%
2020/08/19	1	15.30	1	14.80	14.80	0	4,734	0.00%
2020/08/18	2	15.93	1	15.75	15.60	1	4,693	0.02%
2020/08/14	0	0.00	4	15.85	15.95	-4	4,642	-0.09%
2020/08/12	4	16.15	0	0.00	16.25	4	4,570	0.09%
2020/08/10	3	16.65	1	16.15	16.25	2	4,509	0.04%
2020/08/06	3	16.97	1	16.70	16.70	2	4,433	0.05%
2020/08/05	2	17.25	3	17.52	16.95	-1	4,386	-0.02%
2020/08/04	1	16.90	1	17.00	17.45	0	4,252	0.00%
2020/08/03	35	16.94	5	16.99	17.10	30	4,147	0.72%
2020/07/31	0	0.00	2	16.05	16.05	-2	3,817	-0.05%
2020/07/30	0	0.00	1	14.60	14.60	-1	3,702	-0.03%
2020/07/29	0	0.00	1	14.50	14.40	-1	3,680	-0.03%
2020/07/28	6	15.10	0	0.00	14.00	6	3,649	0.16%
2020/07/27	0	0.00	6	15.16	14.75	-6	3,621	-0.17%
2020/07/23	8	15.89	2	16.10	16.20	6	3,550	0.17%
2020/07/22	1	14.25	4	14.75	15.40	-3	3,334	-0.09%
2020/07/21	4	14.00	0	0.00	14.00	4	3,226	0.12%
2020/07/20	0	0.00	1	13.60	13.55	-1	3,204	-0.03%
2020/07/17	2	15.23	0	0.00	14.50	2	3,152	0.06%
2020/07/15	1	14.50	2	15.38	14.50	-1	3,060	-0.03%
2020/07/14	1	15.05	0	0.00	14.50	1	2,979	0.03%
2020/07/13	0	0.00	1	15.55	15.35	-1	2,924	-0.03%
2020/07/10	1	15.10	0	0.00	15.10	1	2,867	0.03%
2020/07/09	10	17.60	0	0.00	16.05	10	2,753	0.36%
2020/07/08	40	16.62	44	16.89	17.35	-4	2,532	-0.16%
2020/07/07	1	16.20	11	16.35	16.75	-10	2,255	-0.44%
2020/07/06	18	15.37	0	0.00	15.25	18	1,929	0.93%
2020/07/03	1	15.20	2	15.70	15.70	-1	1,811	-0.06%
2020/07/02	10	13.75	11	13.85	14.30	-1	1,509	-0.07%
2020/06/29	140	12.96	138	13.04	13.15	2	1,230	0.16%	大買/大賣/
2020/06/24	2	12.58	2	12.95	12.95	0	961	0.00%
2020/05/14	2	11.58	2	10.95	10.90	0	872	0.00%
2020/04/27	0	0.00	1	10.90	10.90	-1	877	-0.11%
2020/04/24	1	9.99	1	9.97	9.95	0	865	0.00%
2020/04/23	1	9.92	0	0.00	9.92	1	865	0.12%
2020/04/17	0	0.00	3	9.93	9.78	-3	869	-0.35%
2020/04/16	0	0.00	2	9.57	9.62	-2	861	-0.23%
2020/04/15	5	9.61	0	0.00	9.63	5	865	0.58%
2020/04/10	0	0.00	5	9.50	9.80	-5	917	-0.54%
2020/04/08	5	9.41	0	0.00	9.45	5	918	0.54%
2020/03/23	0	0.00	6	6.08	6.10	-6	1,015	-0.59%
2020/03/20	6	6.76	4	6.73	6.73	2	1,025	0.20%
2020/03/19	4	6.34	0	0.00	6.18	4	1,032	0.39%
2020/03/17	0	7.10	0	0.00	6.87	0	1,072	0.00%
2020/03/06	0	0.00	5	11.20	11.25	-5	1,193	-0.42%
2020/03/05	5	11.25	0	0.00	11.25	5	1,225	0.41%
2020/02/21	1	12.35	1	12.20	12.20	0	1,678	0.00%
2020/02/05	1	12.15	1	12.25	12.15	0	2,498	0.00%
2019/12/12	0	0.00	2	14.88	14.65	-2	5,439	-0.04%
2019/12/11	1	15.05	0	0.00	14.95	1	5,424	0.02%
2019/12/02	0	0.00	2	14.75	14.70	-2	5,446	-0.04%
2019/11/29	2	15.35	4	15.40	15.25	-2	5,458	-0.04%
2019/11/28	4	15.25	0	0.00	15.00	4	5,473	0.07%
2019/11/22	0	0.00	2	15.95	15.70	-2	5,665	-0.04%
2019/11/21	2	16.00	0	0.00	16.00	2	5,609	0.04%
2019/11/18	0	0.00	4	15.80	15.90	-4	5,361	-0.07%
2019/11/15	0	0.00	3	16.07	15.85	-3	5,328	-0.06%
2019/11/14	0	0.00	5	15.75	15.60	-5	5,262	-0.10%
2019/11/13	0	0.00	10	16.10	16.05	-10	5,206	-0.19%
2019/11/12	2	16.40	0	0.00	16.40	2	5,135	0.04%
2019/11/11	0	0.00	3	16.20	16.00	-3	4,951	-0.06%
2019/11/08	1	14.40	0	0.00	15.45	1	4,669	0.02%
2019/11/07	0	0.00	3	14.75	14.05	-3	4,558	-0.07%
2019/11/06	4	15.06	0	0.00	14.90	4	4,517	0.09%
2019/11/04	2	14.75	0	0.00	14.70	2	4,450	0.04%
2019/10/29	0	0.00	3	15.10	15.10	-3	4,347	-0.07%
2019/10/28	0	0.00	12	15.96	15.40	-12	4,271	-0.28%
2019/10/25	18	15.61	5	15.40	15.45	13	4,195	0.31%
2019/10/24	55	15.67	53	15.55	15.75	2	4,132	0.05%
2019/10/23	3	14.92	5	14.70	15.05	-2	3,867	-0.05%
2019/10/16	5	13.70	0	0.00	13.50	5	3,629	0.14%
2019/10/15	0	0.00	1	13.75	13.65	-1	3,572	-0.03%
2019/10/08	3	14.75	0	0.00	14.70	3	3,383	0.09%
2019/10/03	2	15.93	7	15.77	16.00	-5	3,035	-0.16%
2019/10/02	20	15.15	0	0.00	15.30	20	2,849	0.70%
2019/10/01	0	0.00	5	15.49	14.70	-5	2,722	-0.18%
2019/09/26	5	16.50	0	0.00	16.35	5	2,397	0.21%
2019/09/25	20	14.58	25	15.68	15.75	-5	2,122	-0.24%
2019/09/24	0	0.00	20	14.90	14.75	-20	1,868	-1.07%
2019/09/23	1	14.80	1	14.65	15.30	0	1,689	0.00%
2019/09/20	22	13.75	2	13.80	13.95	20	1,391	1.44%
2019/09/19	2	12.35	0	0.00	12.70	2	1,270	0.16%
2019/09/18	1	11.50	2	10.95	11.55	-1	1,084	-0.09%
2019/09/17	2	10.80	10	11.00	10.75	-8	979	-0.82%
2019/09/16	0	0.00	1	11.30	11.15	-1	948	-0.11%
2019/09/12	11	11.39	0	0.00	11.30	11	929	1.18%
2019/09/06	0	0.00	10	10.25	10.50	-10	759	-1.32%
2019/09/05	10	10.25	0	0.00	10.40	10	720	1.39%
2019/08/30	0	0.00	33	11.11	10.85	-33	580	-5.69%
2019/08/29	30	10.17	0	0.00	10.25	30	478	6.26%
2019/08/28	2	10.70	20	10.65	10.30	-18	417	-4.31%
2019/08/26	0	0.00	1	8.92	8.88	-1	210	-0.47%
2019/08/22	22	8.30	0	0.00	8.30	22	185	11.84%
2018/11/30	0	7.22	0	0.00	7.16	0	68	0.00%
2018/11/07	0	0.00	1	6.81	6.81	-1	61	-1.62%
2018/05/30	0	0.00	1	9.42	9.60	-1	218	-0.46%
2018/05/22	0	0.00	4	9.62	9.56	-4	214	-1.87%
2018/05/21	1	9.62	0	0.00	9.74	1	210	0.47%
2018/01/26	0	0.00	0.2	10.50	10.55	-0.2	306	-0.05%