九暘 (8040)-華南永昌-岡山券商分點個股進出

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
89.9
漲跌
▲0.5
漲幅
+0.56%
成交量
1,445張
產業
上櫃半導體類股
255人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

九暘 (8040)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/25	1	89.80	0	0.00	89.90	1	1,570	0.06%
2024/06/24	0	0.00	1	91.80	89.40	-1	1,563	-0.06%
2024/06/21	2	93.85	1	93.30	92.90	1	1,588	0.06%
2024/06/20	0	92.80	1	93.50	92.90	-1	1,594	-0.06%
2024/06/19	3	95.80	1	96.00	97.00	2	1,577	0.13%
2024/06/18	2	99.55	2	99.41	102.00	0	1,475	0.00%
2024/06/14	0	0.00	3	91.10	91.20	-3	1,367	-0.22%
2024/06/13	3	89.60	0	0.00	90.00	3	1,352	0.22%
2024/06/11	0	0.00	1	82.90	83.50	-1	1,707	-0.06%
2024/06/07	1	85.20	2	84.90	86.00	-1	2,491	-0.04%
2024/06/05	0	0.00	3	78.00	79.70	-3	3,340	-0.09%
2024/06/04	0	0.00	2	80.40	79.50	-2	3,439	-0.06%
2024/05/31	1	79.60	1	79.90	79.20	0	3,522	0.00%
2024/05/30	4	80.40	0	0.00	80.50	4	3,571	0.11%
2024/05/27	0	0.00	3	83.83	81.50	-3	3,865	-0.08%
2024/05/24	0	0.00	0	79.40	81.10	0	4,119	0.00%
2024/05/23	1	82.98	0	0.00	79.20	1	4,616	0.02%
2024/05/22	0	0.00	1	75.45	80.60	-1	4,942	-0.02%
2024/05/15	1	72.50	0	0.00	71.40	1	5,105	0.02%
2024/05/09	0	0.00	0.7	74.40	74.50	-0.7	5,413	-0.01%
2024/04/24	1	74.30	0	0.00	74.50	1	6,020	0.02%
2024/04/22	0	71.80	1	71.20	69.00	-1	6,009	-0.02%
2024/04/10	3	80.93	4	80.66	80.50	-1	5,935	-0.02%
2024/04/09	0.1	77.86	0	0.00	78.00	0.1	5,881	0.00%
2024/04/08	0	0.00	2	79.00	79.00	-2	5,833	-0.03%
2024/04/03	1	80.50	0	0.00	81.30	1	5,805	0.02%
2024/04/02	2	82.80	0	0.00	82.80	2	5,786	0.03%
2024/03/29	1	83.60	1	80.80	82.10	0	5,744	0.00%
2024/03/27	0	0.00	1	82.70	83.80	-1	5,598	-0.02%
2024/03/25	1	89.50	0	0.00	88.40	1	5,533	0.02%
2024/03/21	7	88.79	1	89.00	88.40	6	5,481	0.11%
2024/03/19	3	89.43	0	0.00	89.40	3	5,446	0.06%
2024/03/18	1	86.10	0	0.00	85.80	1	5,397	0.02%
2024/03/15	0	0.00	1	83.60	82.10	-1	5,373	-0.02%
2024/03/14	10	87.82	10	86.59	87.50	0	5,333	0.00%
2024/03/13	7	90.60	8	90.75	86.20	-1	4,988	-0.02%
2024/03/12	3	83.50	2	88.60	88.60	1	4,194	0.02%
2024/03/11	3	71.07	6	78.56	80.60	-3	3,720	-0.08%
2024/03/08	0	0.00	3	73.30	73.30	-3	3,305	-0.09%
2024/03/07	0	0.00	4.1	66.70	66.70	-4.1	3,207	-0.13%
2024/03/06	1	62.30	2	62.20	60.70	-1	3,170	-0.03%
2024/03/04	1.1	62.49	2	62.80	61.70	-1	3,090	-0.03%
2024/03/01	3	63.60	11.1	63.22	62.70	-8.1	3,050	-0.26%
2024/02/29	4	61.63	2	61.26	62.20	2	2,869	0.07%
2024/02/27	7.1	61.35	8.1	62.08	61.60	-1	2,833	-0.04%
2024/02/26	12.1	64.39	4.2	64.38	62.60	8	2,708	0.29%
2024/02/23	1	55.60	1.7	57.57	61.30	-0.7	2,323	-0.03%
2024/02/22	1	56.30	0	0.00	55.80	1	1,989	0.05%
2024/02/15	0	53.50	0	0.00	55.50	0	1,852	0.00%
2024/02/05	2	57.05	0	0.00	55.20	2	1,808	0.11%
2024/02/02	2	55.85	0.1	56.20	56.40	1.9	1,707	0.11%
2024/02/01	2	56.60	2	55.60	55.00	0	1,634	0.00%
2024/01/31	1.1	56.46	1	56.90	56.60	0.1	1,548	0.01%
2024/01/30	0	52.60	0	0.00	52.90	0	1,455	0.00%
2024/01/29	0	0.00	0	53.70	53.80	0	1,381	0.00%
2024/01/26	0	0.00	0	49.15	49.20	0	1,301	0.00%
2024/01/25	0	50.45	0	0.00	50.10	0	1,309	0.00%
2024/01/23	0	0.00	1	50.90	51.80	-1	1,419	-0.07%
2024/01/22	4	52.25	5	52.24	52.10	-1	1,502	-0.07%
2024/01/19	4	50.89	2	51.35	49.45	2	1,431	0.14%
2024/01/16	10	47.50	0	0.00	47.55	10	1,389	0.72%
2024/01/12	1	47.00	0	0.00	46.40	1	1,452	0.07%
2024/01/02	0	0.00	1	48.00	47.75	-1	1,620	-0.06%
2023/12/27	1	48.80	1	48.90	48.90	0	1,607	0.00%
2023/12/26	2	49.17	3	49.03	49.00	-1	1,574	-0.06%
2023/12/18	0	47.80	0	0.00	47.00	0	1,521	0.00%
2023/12/12	1	49.05	0	0.00	48.20	1	1,522	0.07%
2023/12/08	2	49.10	2	49.50	49.50	0	1,501	0.00%
2023/12/06	0	0.00	1	49.10	49.10	-1	1,474	-0.07%
2023/12/05	1	47.55	0	0.00	47.40	1	1,458	0.07%
2023/12/01	0	0.00	1	49.10	48.70	-1	1,441	-0.07%
2023/11/30	0	49.00	0	0.00	48.80	0	1,437	0.00%
2023/11/29	0	0.00	1	49.70	49.60	-1	1,427	-0.07%
2023/11/28	1	49.20	0	0.00	49.40	1	1,416	0.07%
2023/11/27	1	49.90	0	0.00	48.00	1	1,395	0.07%
2023/11/22	3	50.83	0	0.00	53.30	3	1,201	0.25%
2023/11/21	0	0.00	6	48.39	48.50	-6	1,072	-0.56%
2023/11/17	6	46.97	3	47.07	47.45	3	1,018	0.29%
2023/11/13	2	44.95	0	0.00	44.70	2	978	0.20%
2023/11/09	1	45.40	0	0.00	45.20	1	972	0.10%
2023/11/07	1	47.30	1	47.90	47.00	0	948	0.00%
2023/11/06	0	0.00	1	45.55	46.75	-1	905	-0.11%
2023/11/02	0	0.00	1	46.80	46.35	-1	880	-0.11%
2023/10/31	1	51.90	0	0.00	46.05	1	845	0.12%
2023/10/30	0	0.00	2	50.70	50.70	-2	705	-0.28%
2023/10/27	0	0.00	2	47.30	46.15	-2	596	-0.34%
2023/10/25	3	49.38	1	49.15	48.70	2	557	0.36%
2023/10/23	1	49.15	0	0.00	47.95	1	447	0.22%
2023/10/19	2	47.40	0	0.00	46.85	2	383	0.52%
2023/10/18	0	0.00	2	48.85	46.00	-2	332	-0.60%
2023/09/27	1	41.90	0	0.00	41.85	1	222	0.45%
2023/09/11	0	0.00	2	43.13	42.35	-2	199	-1.00%
2023/07/17	1	47.90	0	0.00	48.25	1	438	0.23%
2023/05/22	0	0.00	1	45.10	45.00	-1	343	-0.29%
2023/05/17	1	45.80	0	0.00	45.75	1	346	0.29%
2023/05/11	2	42.30	1	43.00	42.30	1	335	0.30%
2023/04/07	0	0.00	6	51.75	51.70	-6	459	-1.31%
2023/03/27	0	0.00	1	50.60	50.40	-1	481	-0.21%
2023/03/20	6	50.23	3	50.00	50.10	3	521	0.57%
2023/03/08	0	0.00	2	53.10	53.20	-2	899	-0.22%
2023/03/02	1	52.90	1	52.80	52.20	0	961	0.00%
2023/02/24	0	0.00	2	52.00	51.90	-2	988	-0.20%
2023/02/23	1	52.60	1	52.80	52.70	0	1,003	0.00%
2023/02/22	1	52.20	1	52.40	52.10	0	1,052	0.00%
2023/02/13	0	0.00	1	52.40	52.20	-1	1,442	-0.07%
2023/02/10	0	0.00	1	53.80	52.80	-1	1,530	-0.07%
2023/02/09	3	54.43	0	0.00	54.20	3	1,611	0.19%
2023/02/02	0	0.00	1	55.50	54.80	-1	1,989	-0.05%
2023/02/01	1	54.00	2	53.35	53.30	-1	1,985	-0.05%
2023/01/31	2	52.30	2	52.55	52.70	0	2,013	0.00%
2023/01/30	4	51.88	4	51.98	51.50	0	2,055	0.00%
2023/01/17	2	52.70	2	52.45	51.40	0	2,092	0.00%
2023/01/10	3	55.00	2	55.20	54.60	1	2,452	0.04%
2023/01/06	1	52.80	1	52.80	52.80	0	2,590	0.00%
2023/01/05	1	53.40	1	52.70	52.70	0	2,698	0.00%
2023/01/03	2	52.10	2	52.25	53.20	0	3,041	0.00%
2022/12/30	2	53.60	2	52.50	52.50	0	3,386	0.00%
2022/12/29	1	52.30	1	53.20	53.50	0	3,451	0.00%
2022/12/28	4	53.85	4	54.05	53.20	0	3,588	0.00%
2022/12/27	2	54.30	2	54.70	54.40	0	3,839	0.00%
2022/12/26	2	54.35	2	54.20	54.20	0	4,034	0.00%
2022/12/23	1	53.90	2	54.35	54.70	-1	4,086	-0.02%
2022/12/22	3	54.53	3	54.40	54.00	0	4,116	0.00%
2022/12/21	1	52.40	1	52.70	53.00	0	4,160	0.00%
2022/12/20	1	53.40	1	52.70	52.00	0	4,212	0.00%
2022/12/16	1	53.60	1	54.20	53.20	0	4,352	0.00%
2022/12/15	1	54.40	1	54.70	54.90	0	4,374	0.00%
2022/12/14	1	54.90	1	54.60	54.80	0	4,402	0.00%
2022/12/13	2	54.55	2	54.15	53.90	0	4,463	0.00%
2022/12/12	2	54.10	1	54.40	54.20	1	4,518	0.02%
2022/12/09	0	0.00	2	56.25	55.00	-2	4,600	-0.04%
2022/12/08	1	55.30	1	55.70	55.60	0	4,815	0.00%
2022/12/07	0	0.00	5	56.70	55.30	-5	4,895	-0.10%
2022/12/06	6	57.15	0	0.00	57.00	6	5,000	0.12%
2022/12/05	7	61.80	16	61.04	61.70	-9	4,910	-0.18%
2022/12/02	1	59.60	1	58.60	59.20	0	4,873	0.00%
2022/12/01	0	0.00	10	58.49	58.20	-10	4,872	-0.21%
2022/11/30	2	57.90	30	57.75	57.60	-28	4,822	-0.58%
2022/11/29	2	57.40	0	0.00	56.90	2	4,799	0.04%
2022/11/28	10	56.86	0	0.00	56.90	10	4,786	0.21%
2022/11/18	26	57.98	12	58.17	57.10	14	4,693	0.30%
2022/11/17	3	58.70	0	0.00	59.00	3	4,648	0.06%
2022/11/16	5	58.68	1	58.90	58.70	4	4,617	0.09%
2022/11/15	3	59.27	5	58.98	59.30	-2	4,589	-0.04%
2022/11/14	7	58.87	4	59.00	59.30	3	4,560	0.07%
2022/11/11	7	59.09	4	59.03	60.00	3	4,493	0.07%
2022/11/10	1	58.80	4	58.38	57.10	-3	4,390	-0.07%
2022/11/09	1	57.80	11	58.23	58.70	-10	4,343	-0.23%
2022/11/08	18	58.08	24	58.59	57.20	-6	4,359	-0.14%
2022/11/07	27	58.80	6	58.32	58.30	21	4,298	0.49%
2022/11/04	17	59.65	17	59.62	59.70	0	4,220	0.00%
2022/11/03	6	57.17	6	57.25	57.20	0	4,058	0.00%
2022/11/02	3	55.97	0	0.00	55.00	3	3,971	0.08%
2022/11/01	1	56.10	0	0.00	55.70	1	3,991	0.03%
2022/10/31	0	0.00	2	55.40	55.40	-2	3,967	-0.05%
2022/10/28	4	52.83	2	53.25	52.90	2	3,921	0.05%
2022/10/27	0	0.00	1	53.50	54.40	-1	3,898	-0.03%
2022/10/24	3	55.43	2	55.05	54.90	1	3,765	0.03%
2022/10/21	0	0.00	1	55.30	54.90	-1	3,687	-0.03%
2022/10/20	3	56.53	3	56.20	56.20	0	3,642	0.00%
2022/10/19	8	57.88	2	58.20	57.70	6	3,577	0.17%
2022/10/18	1	55.60	0	0.00	55.80	1	3,456	0.03%
2022/10/17	3	54.77	7	54.19	55.80	-4	3,399	-0.12%
2022/10/14	8	57.75	10	57.75	57.60	-2	3,352	-0.06%
2022/10/13	6	56.68	1	55.90	54.70	5	3,250	0.15%
2022/10/12	7	59.30	5	59.68	59.40	2	3,145	0.06%
2022/10/11	2	58.30	2	58.45	57.60	0	2,928	0.00%
2022/10/07	17	64.06	17	61.55	61.10	0	2,819	0.00%
2022/10/06	0	0.00	2	62.00	62.00	-2	2,477	-0.08%
2022/10/05	3	57.73	4	57.55	56.40	-1	2,415	-0.04%
2022/10/04	2	59.10	2.5	59.58	58.00	-0.5	2,284	-0.02%
2022/10/03	6	57.07	4	57.30	57.50	2	2,029	0.10%
2022/09/30	2	50.35	0	0.00	53.90	2	1,839	0.11%
2022/09/28	8	52.01	8	51.63	49.50	0	1,769	0.00%
2022/09/27	3	53.17	3	53.27	54.30	0	1,723	0.00%
2022/09/26	0	0.00	1	52.00	51.70	-1	1,670	-0.06%
2022/09/23	10	55.85	11	56.07	56.00	-1	1,622	-0.06%
2022/09/22	1	54.30	0	0.00	53.90	1	1,522	0.07%
2022/09/21	3	53.77	3	53.93	53.10	0	1,489	0.00%
2022/09/20	6	54.60	6	55.57	55.20	0	1,465	0.00%
2022/09/19	0	0.00	10	54.91	52.70	-10	1,412	-0.71%
2022/09/16	15	58.44	6	57.60	56.80	9	1,358	0.66%
2022/09/15	3	58.77	13.5	58.28	58.00	-10.5	1,274	-0.82%
2022/09/14	4	52.45	2	54.70	56.60	2	1,064	0.19%
2022/09/13	1	51.70	13	54.21	51.50	-12	982	-1.22%
2022/09/12	3	49.82	2	49.50	49.50	1	845	0.12%
2022/09/08	10	52.16	0	0.00	49.65	10	834	1.20%
2022/09/07	0	0.00	1	49.00	49.00	-1	759	-0.13%
2022/09/06	0	0.00	1	44.80	44.55	-1	720	-0.14%
2022/09/01	0	0.00	2	48.35	47.60	-2	719	-0.28%
2022/08/30	0	0.00	1	47.50	47.60	-1	710	-0.14%
2022/08/26	1	49.05	2	49.00	48.90	-1	707	-0.14%
2022/08/25	3	48.85	0	0.00	48.40	3	703	0.43%
2022/08/18	11	50.07	0	0.00	50.00	11	684	1.61%
2022/08/15	7	51.33	10	51.17	49.40	-3	651	-0.46%
2022/08/12	1	47.30	0	0.00	48.05	1	593	0.17%
2022/08/08	2	43.93	2	46.05	46.20	0	554	0.00%
2022/08/01	0	0.00	1	42.45	42.45	-1	501	-0.20%
2022/07/28	2	43.65	2	41.73	41.70	0	514	0.00%
2022/07/22	2	44.85	6	43.83	44.20	-4	529	-0.76%
2022/07/20	0	0.00	1	43.30	42.70	-1	544	-0.18%
2022/07/19	0	0.00	1	42.00	41.80	-1	551	-0.18%
2022/07/18	3	41.58	1	42.50	41.75	2	551	0.36%
2022/07/14	0	0.00	1	39.00	39.20	-1	531	-0.19%
2022/07/11	1	38.70	0	0.00	38.45	1	533	0.19%
2022/07/05	1	38.00	1	39.05	39.90	0	535	0.00%
2022/06/27	6	47.65	0	0.00	48.00	6	572	1.05%
2022/06/22	1	43.80	0	0.00	43.15	1	675	0.15%
2022/06/20	0	0.00	1	39.50	39.30	-1	816	-0.12%
2022/06/16	0	0.00	1	45.40	44.15	-1	846	-0.12%
2022/06/15	0	0.00	1	46.65	45.70	-1	857	-0.12%
2022/06/08	0	0.00	2	51.60	50.80	-2	885	-0.23%
2022/05/05	0	0.00	3	51.20	51.00	-3	1,106	-0.27%
2022/05/04	1	50.30	0	0.00	49.30	1	1,104	0.09%
2022/05/03	3	50.00	0	0.00	50.00	3	1,110	0.27%
2022/04/27	0.1	44.90	10	45.53	47.60	-9.9	1,132	-0.87%
2022/04/26	0.2	50.20	0	0.00	49.00	0.2	1,114	0.02%
2022/04/20	0.1	54.80	0	0.00	54.80	0.1	1,203	0.01%
2022/04/19	0.2	55.80	0	0.00	54.90	0.2	1,214	0.01%
2022/04/18	6	53.78	0	0.00	55.00	6	1,231	0.49%
2022/04/15	0.1	56.30	0	0.00	55.20	0.1	1,243	0.01%
2022/04/14	0.2	58.50	0	0.00	57.50	0.2	1,288	0.02%
2022/04/13	1	58.50	0	0.00	58.00	1	1,299	0.08%
2022/04/08	1	60.10	1	60.40	60.50	0	1,343	0.00%
2022/03/29	1	65.60	1	65.80	65.80	0	1,643	0.00%
2022/03/28	0	0.00	2	66.80	69.30	-2	1,607	-0.12%
2022/03/24	2	67.45	3	67.40	68.00	-1	1,600	-0.06%
2022/03/23	3	68.30	1	67.20	68.10	2	1,568	0.13%
2022/03/22	0	0.00	1	63.40	63.20	-1	1,544	-0.06%
2022/03/21	0	0.00	1	61.80	62.00	-1	1,558	-0.06%
2022/03/18	2	60.55	0	0.00	60.00	2	1,587	0.13%
2022/03/15	0.1	57.00	0	0.00	56.80	0.1	1,695	0.01%
2022/03/11	0.1	60.20	0	0.00	60.00	0.1	1,837	0.01%
2022/03/10	1	61.00	0	0.00	61.10	1	1,996	0.05%
2022/03/08	0.2	59.15	5	58.30	57.60	-4.8	2,556	-0.19%
2022/02/24	0.1	60.60	0	0.00	60.00	0.1	3,517	0.00%
2022/02/22	0.1	61.60	0	0.00	61.40	0.1	3,961	0.00%
2022/02/18	1	62.70	0	0.00	63.20	1	4,470	0.02%
2022/02/14	0	61.80	0	0.00	62.00	0	6,047	0.00%
2022/02/11	3	65.03	0	0.00	64.60	3	6,088	0.05%
2022/01/26	0.1	60.40	0	0.00	60.20	0.1	6,355	0.00%
2022/01/24	1	61.70	0	0.00	62.30	1	6,527	0.02%
2022/01/18	1	65.80	0	0.00	65.60	1	7,245	0.01%
2022/01/17	1	64.70	0	0.00	65.00	1	7,256	0.01%
2022/01/04	5	74.20	2	73.40	72.80	3	7,470	0.04%
2021/12/30	0	0.00	1	75.50	74.60	-1	7,483	-0.01%
2021/12/29	0	0.00	1	75.80	76.10	-1	7,482	-0.01%
2021/12/28	1.1	77.31	0	0.00	75.10	1.1	7,500	0.01%
2021/12/27	2	77.55	4	77.03	77.20	-2	7,501	-0.03%
2021/12/24	1	75.80	2	76.40	74.60	-1	7,459	-0.01%
2021/12/22	0	73.50	0	0.00	72.60	0	7,476	0.00%
2021/12/17	0	0.00	1	74.40	72.20	-1	7,904	-0.01%
2021/12/16	0	0.00	3	75.03	74.10	-3	7,878	-0.04%
2021/12/15	1	70.10	2	71.10	72.40	-1	7,803	-0.01%
2021/12/14	1	70.40	1	68.80	69.60	0	7,782	0.00%
2021/12/13	6	73.35	1	73.90	72.70	5	7,739	0.06%
2021/12/10	1	73.30	0	0.00	73.30	1	7,719	0.01%
2021/12/08	0	0.00	2	77.70	76.20	-2	7,685	-0.03%
2021/12/07	4	78.83	75	78.02	77.20	-71	7,632	-0.93%
2021/12/06	12	80.68	11	78.85	79.80	1	7,547	0.01%
2021/12/03	18	80.29	16	77.56	77.10	2	7,403	0.03%
2021/12/02	18	80.21	25.5	78.25	77.00	-7.5	7,275	-0.10%
2021/12/01	3	73.37	4	75.85	78.50	-1	6,866	-0.01%
2021/11/30	4	73.20	4	72.30	71.40	0	6,740	0.00%
2021/11/29	6	69.18	7	69.71	70.10	-1	6,698	-0.01%
2021/11/26	6	73.02	1	71.40	71.40	5	6,656	0.08%
2021/11/25	4	79.03	11	78.82	77.70	-7	6,543	-0.11%
2021/11/24	7	77.07	0	0.00	78.30	7	6,355	0.11%
2021/11/23	9.5	78.58	0	0.00	75.50	9.5	6,100	0.16%
2021/11/22	5	79.12	3	78.90	79.20	2	6,040	0.03%
2021/11/19	14	81.84	24	76.87	76.10	-10	5,855	-0.17%
2021/11/18	23	83.00	14	82.22	82.10	9	5,655	0.16%
2021/11/17	16	83.75	18	81.87	81.60	-2	5,456	-0.04%
2021/11/16	22	84.16	23	83.15	82.80	-1	5,173	-0.02%
2021/11/15	21	76.08	22.3	79.16	79.70	-1.3	4,504	-0.03%
2021/11/12	13	71.85	25	72.28	72.50	-12	4,095	-0.29%
2021/11/11	6	68.73	8.5	68.42	69.90	-2.5	3,717	-0.07%
2021/11/09	0	0.00	1	67.00	66.10	-1	3,590	-0.03%
2021/11/08	1	66.60	0	0.00	64.80	1	3,512	0.03%
2021/11/05	0	0.00	0.5	64.50	66.00	-0.5	3,504	-0.01%
2021/11/04	0	0.00	1	67.00	64.80	-1	3,481	-0.03%
2021/11/03	1	62.30	0	0.00	63.60	1	3,418	0.03%
2021/11/02	7	66.61	3	62.80	62.90	4	3,370	0.12%
2021/11/01	10	69.06	2.1	69.30	69.00	8	3,269	0.24%
2021/10/29	5	70.50	5	68.50	68.60	0	3,220	0.00%
2021/10/28	11	68.45	10	67.98	68.10	1	3,106	0.03%
2021/10/27	38	69.31	32	68.18	67.50	6	3,029	0.20%
2021/10/26	2	66.05	21	68.76	67.80	-19	2,855	-0.67%
2021/10/22	6	64.33	4	64.38	65.00	2	2,654	0.08%
2021/10/21	2	58.90	0	0.00	62.30	2	2,540	0.08%
2021/10/20	2	56.60	2	57.80	57.60	0	2,465	0.00%
2021/10/13	0	0.00	1	51.80	51.30	-1	2,518	-0.04%
2021/10/06	1	54.70	1	53.60	53.30	0	2,656	0.00%
2021/10/05	1	49.90	3	51.93	54.50	-2	2,732	-0.07%
2021/10/04	1	53.30	1	56.80	53.30	0	2,773	0.00%
2021/10/01	1	59.50	0	0.00	59.00	1	2,753	0.04%
2021/09/30	3	63.63	0	0.00	64.40	3	2,747	0.11%
2021/09/29	1	63.20	3	66.60	62.60	-2	2,756	-0.07%
2021/09/28	12	68.74	10	68.93	69.50	2	2,741	0.07%
2021/09/27	0	0.00	2	61.00	66.30	-2	2,363	-0.08%
2021/09/15	2	61.50	0	0.00	62.20	2	2,529	0.08%
2021/09/14	3	62.77	3	63.40	61.80	0	2,553	0.00%
2021/09/13	2	62.50	2	63.29	61.30	0	2,570	0.00%
2021/09/10	2	58.50	0	0.00	58.50	2	2,602	0.08%
2021/09/09	0	58.00	0	0.00	58.00	0	2,766	0.00%
2021/09/07	0	0.00	1	59.60	58.20	-1	3,104	-0.03%
2021/09/06	0	0.00	1	61.40	61.60	-1	3,144	-0.03%
2021/09/02	1	65.40	1	62.90	63.20	0	3,218	0.00%
2021/09/01	3	63.47	4	63.53	64.70	-1	3,212	-0.03%
2021/08/30	5	61.58	0	0.00	62.30	5	3,181	0.16%
2021/08/27	4	63.10	1	62.50	62.40	3	3,182	0.09%
2021/08/26	3	64.40	0	0.00	64.00	3	3,177	0.09%
2021/08/25	0	0.00	3	60.93	62.30	-3	3,141	-0.10%
2021/08/24	3	57.70	0	0.00	56.70	3	3,130	0.10%
2021/08/23	2	57.00	2	59.10	59.50	0	3,115	0.00%
2021/08/20	2	54.35	2	55.65	56.00	0	3,111	0.00%
2021/08/19	3	56.30	2	58.90	56.30	1	3,110	0.03%
2021/08/16	1	56.60	1	58.00	58.30	0	3,163	0.00%
2021/08/13	2	61.00	3	62.00	60.80	-1	3,176	-0.03%
2021/08/11	1	60.90	0	0.00	59.10	1	3,209	0.03%
2021/08/10	2	63.55	3	64.90	64.60	-1	3,201	-0.03%
2021/08/09	0	64.40	1	64.10	64.40	-1	3,203	-0.03%
2021/08/03	0	0.00	1	71.60	70.70	-1	3,299	-0.03%
2021/08/02	0	0.00	100	67.25	68.00	-100	3,287	-3.04%
2021/07/30	0	0.00	1	67.70	67.50	-1	3,290	-0.03%
2021/07/29	1	66.30	8	62.86	68.70	-7	3,272	-0.21%
2021/07/28	11	67.56	2	67.50	66.80	9	3,276	0.28%
2021/07/27	2	73.70	13.4	73.35	74.00	-11.4	3,252	-0.35%
2021/07/26	8	70.73	0	0.00	70.40	8	3,227	0.25%
2021/07/23	4	72.10	5	71.40	70.40	-1	3,290	-0.03%
2021/07/21	0	0.00	12	69.14	68.70	-12	3,297	-0.36%
2021/07/20	9	68.33	1	68.80	67.10	8	3,381	0.24%
2021/07/19	0	70.00	1	70.30	70.20	-1	3,465	-0.03%
2021/07/16	4	70.78	0	0.00	71.50	4	3,512	0.11%
2021/07/15	1	71.50	0	0.00	71.10	1	3,534	0.03%
2021/07/14	7	72.47	1	73.60	72.00	6	3,543	0.17%
2021/07/13	5	75.94	5	77.50	75.70	0	3,549	0.00%
2021/07/12	2	72.50	7.1	73.10	75.60	-5.1	3,602	-0.14%
2021/07/09	4	72.85	6	73.15	72.70	-2	3,575	-0.06%
2021/07/08	9	69.41	0	0.00	69.00	9	3,614	0.25%
2021/07/07	2	71.49	2	70.35	69.50	0	3,733	0.00%
2021/07/06	7.2	72.53	0	0.00	71.00	7.2	3,845	0.19%
2021/07/05	71	79.95	3	79.10	77.40	68	4,082	1.67%
2021/07/02	1	75.80	5	77.10	77.00	-4	4,014	-0.10%
2021/07/01	0	0.00	6.1	78.40	79.70	-6.1	3,978	-0.15%
2021/06/30	8	71.63	7	72.59	72.50	1	3,908	0.03%
2021/06/25	6	69.23	1	71.00	70.00	5	3,919	0.13%
2021/06/23	1	66.90	0	0.00	67.50	1	3,905	0.03%
2021/06/22	5	67.52	1	67.50	66.80	4	3,924	0.10%
2021/06/21	3	67.63	10	65.35	67.90	-7	3,936	-0.18%
2021/06/18	111	74.70	5	71.08	70.50	106	3,968	2.67%	大買/鉅額交易
2021/06/17	7	66.11	1.1	67.57	69.70	5.9	3,928	0.15%
2021/06/16	0	0.00	3	59.90	63.40	-3	3,929	-0.08%
2021/06/11	2	49.98	4	51.60	52.50	-2	5,610	-0.04%
2021/06/10	2	47.65	0	0.00	47.80	2	5,577	0.04%
2021/06/09	2	47.00	0	0.00	46.75	2	5,916	0.03%
2021/06/07	0	0.00	4	45.73	46.25	-4	6,048	-0.07%
2021/06/04	4	45.40	5	47.15	45.10	-1	6,125	-0.02%
2021/06/03	5	46.38	6	47.18	46.70	-1	6,288	-0.02%
2021/06/02	6	47.07	0	0.00	47.40	6	6,771	0.09%
2021/06/01	1	47.25	0	0.00	49.95	1	6,913	0.01%
2021/05/28	0	0.00	1	45.80	45.10	-1	7,279	-0.01%
2021/05/27	0	0.00	1	44.45	44.90	-1	7,334	-0.01%
2021/05/26	0	0.00	3	47.93	46.85	-3	7,343	-0.04%
2021/05/25	2	48.45	2	48.50	49.10	0	7,350	0.00%
2021/05/24	2	45.50	2	43.43	44.95	0	7,452	0.00%
2021/05/21	1	42.60	0	0.00	44.15	1	7,627	0.01%
2021/05/19	0	0.00	2	40.50	40.05	-2	7,839	-0.03%
2021/05/14	9	41.42	7	38.31	39.40	2	7,841	0.03%
2021/05/12	2	39.28	1	37.50	37.00	1	7,781	0.01%
2021/05/11	0	0.00	2	40.30	39.80	-2	7,737	-0.03%
2021/05/10	3	44.73	0	0.00	44.10	3	7,707	0.04%
2021/05/07	1	44.90	0	0.00	47.55	1	7,683	0.01%
2021/05/04	1	41.50	0	0.00	44.20	1	7,613	0.01%
2021/05/03	0	0.00	4	47.25	46.00	-4	7,575	-0.05%
2021/04/29	4	51.98	0	0.00	50.90	4	7,543	0.05%
2021/04/27	0	0.00	1	53.00	51.60	-1	7,464	-0.01%
2021/04/26	4	53.73	1	53.80	53.50	3	7,456	0.04%
2021/04/23	1	50.50	11	52.95	53.90	-10	7,390	-0.14%
2021/04/22	10	52.32	1	53.10	49.00	9	7,476	0.12%
2021/04/21	0	0.00	2	54.00	54.00	-2	7,416	-0.03%
2021/04/20	4	56.63	0	0.00	55.20	4	7,390	0.05%
2021/04/19	1	53.50	3	57.00	53.50	-2	7,369	-0.03%
2021/04/16	0	0.00	2.1	60.86	58.60	-2.1	7,328	-0.03%
2021/04/15	3	55.73	6	54.82	57.30	-3	7,216	-0.04%
2021/04/14	6	55.85	4.6	53.06	52.10	1.4	7,203	0.02%
2021/04/13	7	59.29	11	60.18	55.00	-4	7,184	-0.06%
2021/04/12	4.1	60.37	1	60.60	60.30	3.1	7,093	0.04%
2021/04/09	5	70.50	3	69.97	67.00	2	7,033	0.03%
2021/04/08	2	75.30	1	71.10	71.70	1	6,812	0.01%
2021/04/07	3	67.80	0	0.00	71.10	3	7,139	0.04%
2021/04/06	0	0.00	3	63.47	64.70	-3	7,322	-0.04%
2021/04/01	1	62.10	0	0.00	62.10	1	7,307	0.01%
2021/03/30	1	60.00	1	61.10	62.00	0	7,302	0.00%
2021/03/29	0	0.00	2	57.30	57.70	-2	7,290	-0.03%
2021/03/25	3	51.80	0	0.00	54.60	3	7,392	0.04%
2021/03/24	1	53.20	1	53.00	50.90	0	7,390	0.00%
2021/03/23	1	58.70	5	58.34	56.50	-4	7,463	-0.05%
2021/03/22	4	62.13	2	61.50	62.70	2	7,412	0.03%
2021/03/19	1	51.70	6.7	57.27	58.20	-5.7	7,523	-0.08%
2021/03/18	18	50.42	20	49.48	53.00	-2	7,402	-0.03%
2021/03/17	29	45.66	40	45.95	48.20	-11	6,399	-0.17%
2021/03/16	1	43.90	0	0.00	43.90	1	5,511	0.02%
2021/03/15	15	39.02	23	38.53	39.95	-8	5,473	-0.15%
2021/03/12	3	36.35	3	36.35	36.35	0	5,112	0.00%
2021/03/11	0	0.00	2	33.05	33.05	-2	5,040	-0.04%
2021/03/10	11	29.30	0	0.00	30.05	11	4,984	0.22%
2021/03/09	24	28.62	16	27.40	27.35	8	4,902	0.16%
2021/03/08	29	31.84	25	29.94	29.50	4	4,756	0.08%
2021/03/05	1	30.00	16	31.11	31.45	-15	4,274	-0.35%
2021/03/04	2	27.98	10	28.57	28.60	-8	4,079	-0.20%
2021/03/03	2	24.98	6	25.98	26.00	-4	3,846	-0.10%
2021/03/02	3	23.40	6	24.53	23.65	-3	3,676	-0.08%
2021/02/26	1	22.75	4	22.41	22.55	-3	3,616	-0.08%
2021/02/25	4	23.28	2	23.35	23.05	2	3,624	0.06%
2021/02/24	14	23.67	20	23.34	23.20	-6	3,659	-0.16%
2021/02/23	27	26.24	4	26.70	25.75	23	3,517	0.65%
2021/02/22	16	25.03	22	25.80	26.20	-6	3,313	-0.18%
2021/02/19	9	23.31	2	23.10	23.85	7	3,171	0.22%
2021/02/17	2	22.05	0	0.00	22.20	2	3,062	0.07%
2021/02/03	0	0.00	1	21.95	21.95	-1	2,997	-0.03%
2021/01/25	1	22.10	0	0.00	22.00	1	2,982	0.03%
2021/01/21	2	22.00	0	0.00	22.00	2	3,018	0.07%
2021/01/20	0	22.10	0	0.00	22.00	0	3,023	0.00%
2021/01/18	1	22.20	0	0.00	22.10	1	3,097	0.03%
2021/01/15	1	23.40	5	24.03	22.60	-4	3,161	-0.13%
2021/01/14	0	0.00	2	22.10	22.10	-2	3,238	-0.06%
2021/01/13	0	22.50	0	0.00	22.25	0	3,352	0.00%
2021/01/12	0	0.00	5	22.19	22.10	-5	3,342	-0.15%
2021/01/11	0	0.00	0.6	22.70	22.00	-0.6	3,319	-0.02%
2021/01/06	0	0.00	44	22.95	23.10	-44	3,314	-1.33%
2021/01/05	0	0.00	3	22.70	22.85	-3	3,209	-0.09%
2021/01/04	1	23.40	38	22.92	22.90	-37	3,147	-1.18%
2020/12/31	57	22.36	3	22.33	22.30	54	3,057	1.77%
2020/12/30	11	23.15	7	24.13	22.95	4	2,975	0.13%
2020/12/29	9	22.95	5	22.95	22.95	4	2,612	0.15%
2020/12/25	0	0.00	2	19.05	19.00	-2	2,380	-0.08%
2020/12/23	3	18.85	3	19.00	19.00	0	2,321	0.00%
2020/12/21	3	19.20	6	19.58	19.50	-3	2,264	-0.13%
2020/12/17	9	18.95	15	19.30	18.90	-6	2,121	-0.28%
2020/12/15	27	19.19	0	0.00	18.50	27	2,017	1.34%
2020/12/09	2	17.60	2	17.50	17.40	0	1,854	0.00%
2020/12/07	0	17.55	0	0.00	16.90	0	1,839	0.00%
2020/12/01	0	0.00	2	17.35	17.25	-2	1,769	-0.11%
2020/11/30	12	16.83	0	0.00	16.80	12	1,748	0.69%
2020/11/25	2	16.60	2	16.98	16.50	0	1,740	0.00%
2020/11/24	0	0.00	1	17.15	16.80	-1	1,729	-0.06%
2020/11/23	3.4	17.69	4	17.35	17.60	-0.6	1,694	-0.04%
2020/11/20	3	16.02	0.5	15.85	16.20	2.5	1,615	0.16%
2020/11/12	0	0.00	1	15.65	15.55	-1	1,612	-0.06%
2020/11/10	2	15.65	0	0.00	15.70	2	1,597	0.13%
2020/11/06	2	16.35	0	0.00	16.30	2	1,578	0.13%
2020/11/04	0	0.00	1	16.65	16.35	-1	1,589	-0.06%
2020/11/03	2	16.43	1	16.70	16.60	1	1,583	0.06%
2020/10/30	1	16.45	0	0.00	16.50	1	1,570	0.06%
2020/10/29	1	16.70	2	16.90	16.75	-1	1,553	-0.06%
2020/10/28	0	0.00	3	16.65	16.35	-3	1,538	-0.20%
2020/10/23	3	18.20	0	0.00	18.40	3	1,416	0.21%
2020/10/22	1	17.50	2	17.75	18.70	-1	1,320	-0.08%
2020/10/21	3	17.28	7	17.21	17.00	-4	1,043	-0.38%
2020/10/16	0	0.00	2	17.03	16.20	-2	909	-0.22%
2020/10/15	2	16.53	1	15.85	16.45	1	838	0.12%
2020/10/12	1	15.70	1	15.40	15.40	0	834	0.00%
2020/10/07	1	15.75	0	0.00	15.60	1	853	0.12%
2020/10/05	0	0.00	1	15.05	15.10	-1	886	-0.11%
2020/09/25	0	0.00	5	14.45	14.55	-5	1,137	-0.44%
2020/09/23	0	0.00	5	15.40	15.30	-5	1,327	-0.38%
2020/09/18	10	16.80	0	0.00	15.80	10	1,304	0.77%
2020/09/16	0	0.00	10	15.58	15.30	-10	1,133	-0.88%
2020/08/24	0	0.00	3	14.25	14.20	-3	1,275	-0.24%
2020/08/21	2	14.20	0	0.00	14.25	2	1,285	0.16%
2020/08/11	1	15.00	0	0.00	15.00	1	1,306	0.08%
2020/08/07	0	0.00	2	15.05	15.00	-2	1,307	-0.15%
2020/08/05	5	15.15	0	0.00	15.20	5	1,315	0.38%
2020/08/04	2.2	15.20	0	0.00	15.30	2.2	1,319	0.17%
2020/07/21	5	15.45	0	0.00	15.50	5	1,680	0.30%
2020/07/17	3	15.50	0	0.00	15.35	3	1,708	0.18%
2020/07/16	0	0.00	1	16.00	16.05	-1	1,724	-0.06%
2020/07/14	2	16.20	0	0.00	16.00	2	1,870	0.11%
2020/07/13	0	0.00	4	16.63	16.50	-4	1,881	-0.21%
2020/07/10	8	16.79	4	16.73	16.30	4	1,938	0.21%
2020/07/09	1	18.45	0	0.00	18.00	1	1,923	0.05%
2020/07/07	2	18.60	34	18.65	18.40	-32	1,892	-1.69%
2020/07/06	17	18.95	10	18.87	19.05	7	1,875	0.37%
2020/07/03	18	18.20	6	18.18	18.15	12	1,784	0.67%
2020/07/02	5	16.56	0	0.00	17.45	5	1,669	0.30%
2020/06/22	0	0.00	37	16.06	16.55	-37	1,680	-2.20%
2020/06/12	0	0.00	2	15.05	15.45	-2	1,732	-0.12%
2020/06/11	0	0.00	15	16.44	15.85	-15	1,747	-0.86%
2020/06/09	5	16.24	0	0.00	16.20	5	1,764	0.28%
2020/06/08	2	17.05	0	0.00	16.80	2	1,784	0.11%
2020/06/05	0	0.00	4	17.30	17.05	-4	1,811	-0.22%
2020/06/04	6	17.48	10	17.39	17.15	-4	1,894	-0.21%
2020/06/02	3	17.00	0	0.00	16.65	3	1,917	0.16%
2020/06/01	12	16.78	0	0.00	16.90	12	1,910	0.63%
2020/05/22	0	0.00	6	16.60	16.50	-6	1,928	-0.31%
2020/05/13	0	0.00	5	16.90	16.80	-5	1,930	-0.26%
2020/05/08	0.8	16.70	0	0.00	16.80	0.8	2,005	0.04%
2020/05/07	0	0.00	1	16.90	17.05	-1	2,017	-0.05%
2020/05/06	10	16.65	5	17.15	16.65	5	2,024	0.25%
2020/05/05	1	17.25	0	0.00	17.25	1	2,029	0.05%
2020/05/04	0	0.00	1	19.15	19.15	-1	1,933	-0.05%
2020/04/29	1	18.60	2	18.90	18.70	-1	1,957	-0.05%
2020/04/28	0	0.00	7	18.91	18.70	-7	1,968	-0.36%
2020/04/27	12	19.36	28	19.34	18.70	-16	1,975	-0.81%
2020/04/24	4	18.33	6	18.05	18.20	-2	1,836	-0.11%
2020/04/23	20	17.75	0	0.00	17.75	20	1,912	1.05%
2020/04/22	6	17.70	1	17.45	17.70	5	1,928	0.26%
2020/04/20	0	0.00	10	18.45	18.55	-10	1,975	-0.51%
2020/04/17	10	18.40	10	18.15	18.20	0	1,943	0.00%
2020/04/16	0	0.00	2	17.60	17.55	-2	1,825	-0.11%
2020/04/15	10	17.68	5	18.55	17.20	5	1,816	0.28%
2020/04/14	5	17.06	0	0.00	17.15	5	1,768	0.28%
2020/04/13	2	15.85	0	0.00	15.60	2	1,765	0.11%
2020/04/10	2	16.20	0	0.00	16.10	2	1,774	0.11%
2020/04/09	0	0.00	20	16.35	16.00	-20	1,783	-1.12%
2020/04/08	0	0.00	2	15.30	15.80	-2	1,736	-0.12%
2020/04/07	0	0.00	2	14.55	14.40	-2	1,752	-0.11%
2020/04/01	20	13.68	0	0.00	13.65	20	1,758	1.14%
2020/03/27	7	14.76	0	0.00	14.45	7	1,815	0.39%
2020/03/26	0	0.00	12	13.73	14.60	-12	1,789	-0.67%
2020/03/25	14	13.34	0	0.00	13.30	14	1,836	0.76%
2020/03/24	10	12.60	30	12.47	12.45	-20	1,888	-1.06%
2020/03/19	0	0.00	10	14.34	13.00	-10	2,252	-0.44%
2020/03/17	0	0.00	3	14.30	13.75	-3	2,387	-0.13%
2020/03/16	1	15.15	0	0.00	14.90	1	2,396	0.04%
2020/03/12	0	0.00	4	18.65	17.85	-4	2,450	-0.16%
2020/03/11	4	20.28	0	0.00	19.70	4	2,435	0.16%
2020/03/09	0	0.00	2	20.35	20.35	-2	2,386	-0.08%
2020/02/26	7	20.05	7	20.00	19.90	0	2,752	0.00%
2020/02/17	0.2	20.00	0	0.00	20.15	0.2	3,112	0.01%
2020/02/14	0	0.00	3	20.30	20.50	-3	3,202	-0.09%
2020/02/13	7	20.93	2	21.25	20.25	5	3,292	0.15%
2020/02/11	1	19.95	2	19.85	19.85	-1	3,304	-0.03%
2020/02/10	0	0.00	1	20.85	20.40	-1	3,301	-0.03%
2020/02/06	1	21.20	4	21.60	21.60	-3	3,283	-0.09%
2020/02/05	0	0.00	1	20.70	20.70	-1	3,256	-0.03%
2020/02/04	1	20.85	0	0.00	21.05	1	3,247	0.03%
2020/02/03	1	19.50	0	0.00	19.50	1	3,230	0.03%
2020/01/31	1	21.20	0	0.00	21.15	1	3,220	0.03%
2020/01/30	6	22.42	0	0.00	22.40	6	3,245	0.18%
2020/01/20	2	24.88	0	0.00	24.85	2	3,214	0.06%
2020/01/17	3	26.25	3	26.30	25.45	0	3,206	0.00%
2020/01/16	10	25.62	8	25.65	25.35	2	3,102	0.06%
2020/01/15	20	25.83	8	26.01	25.85	12	3,078	0.39%
2020/01/09	0	0.00	4	23.75	23.80	-4	3,019	-0.13%
2020/01/06	1	24.95	4	24.25	25.10	-3	2,975	-0.10%
2020/01/03	0	0.00	30	25.11	24.70	-30	2,960	-1.01%
2020/01/02	1	25.20	2	25.25	25.25	-1	2,943	-0.03%
2019/12/31	32	25.55	12	25.21	25.20	20	2,947	0.68%
2019/12/30	6	24.90	3	24.75	24.75	3	2,917	0.10%
2019/12/26	0	0.00	5	25.10	24.95	-5	2,995	-0.17%
2019/12/25	10	24.90	5	24.75	24.75	5	2,983	0.17%
2019/12/24	7	24.41	7	24.65	24.65	0	2,959	0.00%
2019/12/23	0	0.00	6	25.65	25.50	-6	2,916	-0.21%
2019/12/20	17	25.59	3	25.55	25.35	14	2,913	0.48%
2019/12/19	12	26.70	1	26.75	26.50	11	2,848	0.39%
2019/12/18	4	27.50	0	0.00	27.50	4	2,779	0.14%
2019/12/17	40	26.86	41	27.08	27.30	-1	2,676	-0.04%
2019/12/13	7	24.14	17	25.07	25.70	-10	2,362	-0.42%
2019/12/10	10	23.61	5	24.30	23.85	5	2,162	0.23%
2019/12/09	5	23.89	0	0.00	23.60	5	2,122	0.24%
2019/12/06	2	24.85	0	0.00	24.90	2	2,065	0.10%
2019/12/04	4	24.65	2	24.60	25.35	2	2,013	0.10%
2019/12/02	1	24.35	21	25.02	25.15	-20	1,948	-1.03%
2019/11/29	3	26.67	0	0.00	26.10	3	1,902	0.16%
2019/11/28	10	29.22	1	29.80	28.65	9	1,814	0.50%
2019/11/27	13	29.21	8	28.91	29.05	5	1,773	0.28%
2019/11/26	2	28.55	0	0.00	29.20	2	1,749	0.11%
2019/11/25	10	27.95	1	28.20	27.20	9	1,752	0.51%
2019/11/22	3	27.43	0	27.40	27.60	3	1,731	0.17%
2019/11/21	1	27.00	4.6	29.20	28.95	-3.6	1,696	-0.21%
2019/11/20	1	25.70	3	26.83	27.15	-2	1,625	-0.12%
2019/11/18	1	24.20	6	24.85	24.30	-5	1,621	-0.31%
2019/11/15	2	25.35	3	25.40	25.35	-1	1,584	-0.06%
2019/11/14	6	24.69	54	24.69	26.25	-48	1,544	-3.11%
2019/11/13	1	22.00	2	23.40	23.90	-1	1,467	-0.07%
2019/11/12	54	21.64	0	0.00	21.75	54	1,376	3.92%
2019/11/08	0	0.00	1	18.00	18.00	-1	1,293	-0.08%
2019/11/07	0	0.00	5	15.85	16.40	-5	1,301	-0.38%
2019/11/05	5	15.28	0	0.00	15.15	5	1,298	0.39%
2019/10/29	5	16.20	6.1	16.37	16.40	-1.1	1,311	-0.08%
2019/10/25	3	15.30	7	15.16	15.35	-4	1,374	-0.29%
2019/10/24	2	14.80	0	0.00	14.75	2	1,360	0.15%
2019/10/22	0	0.00	14	14.90	15.00	-14	1,364	-1.03%
2019/10/21	0	0.00	10.3	15.30	15.30	-10.3	1,339	-0.77%
2019/09/26	30	11.30	0	0.00	11.40	30	1,428	2.10%
2019/09/20	1	11.50	0	0.00	12.00	1	1,342	0.07%
2019/08/20	0	0.00	1	11.75	11.65	-1	1,062	-0.09%
2019/08/19	11	11.38	10	11.90	11.90	1	1,041	0.10%
2019/08/12	1	11.95	0	0.00	11.55	1	905	0.11%
2019/08/02	0	0.00	2	11.35	11.40	-2	785	-0.25%
2019/08/01	2	10.80	0	0.00	11.70	2	756	0.26%
2019/07/29	5	10.65	0	0.00	10.40	5	719	0.69%
2019/07/26	0	0.00	2	10.70	10.65	-2	700	-0.29%
2019/07/25	2	11.20	0	0.00	10.80	2	687	0.29%
2019/07/19	5	11.10	0	0.00	11.10	5	592	0.84%
2019/07/18	0	0.00	5	9.63	10.50	-5	501	-1.00%
2019/07/11	5	9.04	5	9.60	9.61	0	426	0.00%
2019/07/05	5	9.35	0	0.00	9.36	5	368	1.36%
2019/07/02	0	0.00	5	7.89	7.90	-5	291	-1.72%
2019/06/10	0	0.00	1	7.30	7.38	-1	281	-0.36%
2019/06/06	1	7.45	0	0.00	7.38	1	278	0.36%
2019/05/22	5	7.36	0	0.00	7.18	5	245	2.04%
2019/01/24	0	0.00	1	7.23	7.23	-1	70	-1.41%
2018/07/18	0	0.00	1	10.40	10.35	-1	777	-0.13%
2018/07/09	13	10.40	0	0.00	10.35	13	827	1.57%
2018/07/06	13	10.85	0	0.00	10.85	13	814	1.60%
2018/07/05	0	0.00	2	11.30	10.85	-2	808	-0.25%
2018/07/04	2	11.60	13	11.23	11.30	-11	813	-1.35%
2018/07/03	21	11.93	0	0.00	11.40	21	813	2.58%
2018/07/02	32	12.95	3	12.12	12.40	29	772	3.75%
2018/06/29	4	11.94	2	12.35	12.35	2	710	0.28%
2018/06/28	0	0.00	1	12.15	11.25	-1	695	-0.14%
2018/06/27	1	11.00	11	11.90	12.05	-10	678	-1.47%
2018/06/26	1	11.55	5	11.55	11.55	-4	636	-0.63%
2018/06/25	5	10.71	0	0.00	10.50	5	613	0.82%
2018/06/21	5	11.80	0	0.00	11.90	5	577	0.87%
2018/06/20	5	11.90	0	0.00	12.30	5	544	0.92%
2018/06/08	0	0.00	20	10.63	10.50	-20	490	-4.08%
2018/06/07	20	10.78	0	0.00	10.70	20	496	4.03%
2018/05/18	0	0.00	3	10.05	10.10	-3	726	-0.41%
2018/05/17	3	10.18	0	0.00	10.20	3	729	0.41%
2018/05/09	0	0.00	10	10.83	10.55	-10	733	-1.36%
2018/05/08	10	11.15	0	0.00	11.30	10	725	1.38%
2018/04/30	0	0.00	1	10.40	10.40	-1	710	-0.14%
2018/04/24	2	10.85	0	0.00	10.90	2	734	0.27%
2018/04/23	1	11.25	0	0.00	11.10	1	753	0.13%
2018/04/19	0	0.00	1	10.75	11.35	-1	714	-0.14%
2018/04/18	0	10.50	0	0.00	10.40	0	708	0.00%
2018/04/13	1	10.70	1	10.95	10.70	0	720	0.00%
2018/04/12	1	10.70	0	0.00	10.70	1	719	0.14%
2018/04/02	0	0.00	12	11.94	11.95	-12	702	-1.71%
2018/03/31	12	12.67	0	0.00	12.20	12	701	1.71%
2018/03/08	0	0.00	2	11.60	11.60	-2	585	-0.34%
2018/02/26	2	9.65	0	0.00	9.65	2	429	0.47%