九暘 (8040)-華南永昌-中正券商分點個股進出

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: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

九暘 (8040)籌碼相關－華南永昌-中正券商分點個股進出

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-中正券商分點個股進出
華南永昌-中正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	0	0.00	6	90.32	89.90	-6	1,570	-0.38%
2024/06/24	2	91.30	0	0.00	89.40	2	1,563	0.13%
2024/06/21	2	92.00	6	93.20	92.90	-4	1,588	-0.25%
2024/06/20	48	93.57	2	93.60	92.90	46	1,594	2.89%
2024/06/19	8	94.93	2	97.00	97.00	6	1,577	0.38%
2024/06/18	6	99.68	61	99.57	102.00	-55	1,475	-3.73%
2024/06/17	13	90.15	1	92.10	92.90	12	1,356	0.88%
2024/06/14	12	92.55	0	0.00	91.20	12	1,367	0.88%
2024/06/13	1	87.00	1	89.80	90.00	0	1,352	0.00%
2024/06/12	0	0.00	2	86.55	87.50	-2	1,373	-0.15%
2024/06/07	1	85.90	0	0.00	86.00	1	2,491	0.04%
2024/06/06	0	0.00	2	83.80	84.00	-2	2,943	-0.07%
2024/06/04	17	79.62	0	0.00	79.50	17	3,439	0.49%
2024/06/03	2	79.80	0	0.00	79.80	2	3,480	0.06%
2024/05/30	1	80.00	0	0.00	80.50	1	3,571	0.03%
2024/05/29	10	82.10	0	0.00	82.00	10	3,624	0.28%
2024/05/28	7	81.70	0	0.00	82.00	7	3,811	0.18%
2024/05/27	3	81.50	0	0.00	81.50	3	3,865	0.08%
2024/05/24	5	80.34	0	0.00	81.10	5	4,119	0.12%
2024/05/22	5	75.40	1	73.50	80.60	4	4,942	0.08%
2024/05/20	0	0.00	1	73.00	72.80	-1	5,009	-0.02%
2024/05/07	0	0.00	0.1	79.50	77.00	-0.1	5,627	0.00%
2024/05/06	0	74.00	0	0.00	73.40	0	5,696	0.00%
2024/04/23	1	72.20	0	0.00	71.60	1	6,016	0.02%
2024/04/22	0	0.00	0	70.10	69.00	0	6,009	0.00%
2024/04/19	0	0.00	0	71.60	71.80	0	6,003	0.00%
2024/04/18	0	0.00	10	74.63	74.80	-10	5,988	-0.17%
2024/04/17	0	0.00	0	75.00	75.50	0	5,981	0.00%
2024/04/16	0	74.00	0	0.00	75.00	0	5,975	0.00%
2024/04/15	0.1	78.00	0	0.00	77.00	0.1	5,963	0.00%
2024/04/12	0	79.20	0	0.00	78.50	0	5,968	0.00%
2024/04/10	2	80.35	2	80.75	80.50	0	5,935	0.00%
2024/04/09	0	0.00	2	77.00	78.00	-2	5,881	-0.03%
2024/04/08	0	80.50	0	0.00	79.00	0	5,833	0.00%
2024/04/03	1	81.00	0	0.00	81.30	1	5,805	0.02%
2024/04/01	2	86.50	2	85.85	84.30	0	5,771	0.00%
2024/03/29	1	82.70	0	0.00	82.10	1	5,744	0.02%
2024/03/28	0	0.00	1.4	84.22	81.20	-1.4	5,615	-0.02%
2024/03/26	1	80.00	1	82.00	81.80	0	5,584	0.00%
2024/03/25	1	88.10	2	87.60	88.40	-1	5,533	-0.02%
2024/03/22	1.1	86.03	2	86.30	86.10	-1	5,503	-0.02%
2024/03/21	1	89.02	1	90.40	88.40	0	5,481	0.00%
2024/03/19	2	90.20	2	87.25	89.40	0	5,446	0.00%
2024/03/18	0	0.00	2.1	84.57	85.80	-2.1	5,397	-0.04%
2024/03/15	3.1	83.27	3	83.10	82.10	0.1	5,373	0.00%
2024/03/14	59	87.29	60	87.62	87.50	-1	5,333	-0.02%
2024/03/13	39.3	93.41	37.4	91.41	86.20	1.9	4,988	0.04%
2024/03/12	12.3	83.94	17	86.34	88.60	-4.7	4,194	-0.11%
2024/03/11	1.1	74.27	1.2	75.14	80.60	-0.1	3,720	0.00%
2024/03/08	0	0.00	22	73.30	73.30	-22	3,305	-0.67%
2024/03/07	0	0.00	3	66.70	66.70	-3	3,207	-0.09%
2024/03/06	16.2	62.82	6.1	60.71	60.70	10.1	3,170	0.32%
2024/03/05	5.1	61.96	13	62.00	62.10	-7.9	3,133	-0.25%
2024/03/04	7	62.57	5	61.70	61.70	2	3,090	0.06%
2024/03/01	26	64.40	26	63.88	62.70	0	3,050	0.00%
2024/02/29	15	61.54	43	62.06	62.20	-28	2,869	-0.98%
2024/02/27	63	62.14	39	62.92	61.60	24	2,833	0.85%
2024/02/26	57	64.58	45.2	64.69	62.60	11.8	2,708	0.44%
2024/02/23	38.2	57.49	30	57.03	61.30	8.2	2,323	0.35%
2024/02/22	1	56.40	17	55.54	55.80	-16	1,989	-0.80%
2024/02/21	8	53.10	5	53.72	53.00	3	1,935	0.15%
2024/02/20	16	55.05	10.3	53.70	53.70	5.8	1,942	0.30%
2024/02/19	6	56.17	5.3	55.15	55.60	0.8	1,924	0.04%
2024/02/16	32	57.29	33	56.55	56.50	-1	1,910	-0.05%
2024/02/15	11.2	53.97	19	54.25	55.50	-7.9	1,852	-0.42%
2024/02/05	42.2	56.84	37	55.95	55.20	5.2	1,808	0.28%
2024/02/02	28.1	56.43	27	56.06	56.40	1.1	1,707	0.06%
2024/02/01	28.1	56.15	24.2	55.59	55.00	3.9	1,634	0.24%
2024/01/31	14.1	54.43	15	56.20	56.60	-0.9	1,548	-0.06%
2024/01/30	41.1	53.36	31	53.14	52.90	10.1	1,455	0.69%
2024/01/29	10	53.72	12	53.84	53.80	-2	1,381	-0.14%
2024/01/26	6	49.82	11	49.23	49.20	-5	1,301	-0.38%
2024/01/25	14	51.88	1.3	51.71	50.10	12.8	1,309	0.97%
2024/01/24	10.2	51.70	11.3	51.70	51.40	-1.2	1,302	-0.09%
2024/01/23	26	51.74	24.1	51.47	51.80	1.9	1,419	0.13%
2024/01/22	8.2	51.20	13	52.54	52.10	-4.8	1,502	-0.32%
2024/01/19	12.3	52.02	4	52.90	49.45	8.3	1,431	0.58%
2024/01/15	0	0.00	1	46.95	47.70	-1	1,421	-0.07%
2024/01/12	1	46.50	0	0.00	46.40	1	1,452	0.07%
2024/01/08	0	0.00	1	48.70	48.00	-1	1,643	-0.06%
2024/01/05	5	47.47	5	46.80	46.80	0	1,628	0.00%
2024/01/04	5	47.55	5	47.05	47.05	0	1,626	0.00%
2024/01/03	2	47.63	2	47.83	47.60	0	1,623	0.00%
2024/01/02	3	48.07	2	47.75	47.75	1	1,620	0.06%
2023/12/27	5	49.94	11	49.04	48.90	-6	1,607	-0.37%
2023/12/26	10	49.20	3	48.98	49.00	7	1,574	0.44%
2023/12/25	1	46.40	1	46.40	46.40	0	1,526	0.00%
2023/12/13	0	0.00	1	48.10	47.90	-1	1,526	-0.07%
2023/12/11	2	49.80	6	49.36	49.20	-4	1,512	-0.26%
2023/12/06	2	49.25	0	0.00	49.10	2	1,474	0.14%
2023/12/04	1	48.70	2	48.68	48.20	-1	1,448	-0.07%
2023/12/01	3	49.10	2	48.73	48.70	1	1,441	0.07%
2023/11/29	3	49.95	3	49.60	49.60	0	1,427	0.00%
2023/11/28	9	49.33	11	49.31	49.40	-2	1,416	-0.14%
2023/11/27	1	48.30	0	49.00	48.00	1	1,395	0.07%
2023/11/24	4	50.50	6	49.68	49.70	-2	1,376	-0.15%
2023/11/22	16	51.12	15	52.87	53.30	1	1,201	0.08%
2023/11/21	3	48.07	3	48.50	48.50	0	1,072	0.00%
2023/11/20	2	48.35	2	48.23	48.20	0	1,052	0.00%
2023/11/16	0	0.00	5	46.65	46.05	-5	1,000	-0.50%
2023/11/09	2	46.20	2	45.35	45.20	0	972	0.00%
2023/11/08	3	47.47	3	46.57	46.45	0	962	0.00%
2023/11/07	5	48.24	5	47.46	47.00	0	948	0.00%
2023/11/06	6	46.18	6	46.48	46.75	0	905	0.00%
2023/11/01	2	46.85	0	0.00	45.40	2	865	0.23%
2023/10/31	23	49.82	20	47.35	46.05	3	845	0.35%
2023/10/30	0	0.00	2	50.70	50.70	-2	705	-0.28%
2023/10/25	0	0.00	1	50.00	48.70	-1	557	-0.18%
2023/10/23	1	48.20	1	48.60	47.95	0	447	0.00%
2023/10/18	3	48.33	5	48.40	46.00	-2	332	-0.60%
2023/10/17	8	45.04	7	45.13	45.00	1	225	0.44%
2023/10/16	1	43.80	0	0.00	42.25	1	188	0.53%
2023/08/16	1	42.25	0	0.00	42.30	1	403	0.25%
2023/08/07	1	45.00	0	0.00	44.85	1	432	0.23%
2023/07/25	0	0.00	4	45.05	45.05	-4	434	-0.92%
2023/07/19	4	44.45	0	0.00	44.95	4	442	0.90%
2023/07/17	0	0.00	8	48.33	48.25	-8	438	-1.82%
2023/07/14	5	42.10	5	43.12	44.60	0	420	0.00%
2023/07/06	8	45.55	0	0.00	45.00	8	424	1.89%
2023/05/31	4	51.98	4	50.88	51.80	0	452	0.00%
2023/05/30	2	49.30	3	49.65	50.40	-1	373	-0.27%
2023/05/29	0	0.00	8	45.95	45.90	-8	320	-2.50%
2023/05/18	1	45.85	0	0.00	45.90	1	347	0.29%
2023/05/17	0	0.00	1	43.30	45.75	-1	346	-0.29%
2023/05/02	1	46.45	0	0.00	46.65	1	399	0.25%
2023/04/27	0	0.00	1	45.60	45.80	-1	419	-0.24%
2023/04/20	0	0.00	1	49.80	49.45	-1	446	-0.22%
2023/04/17	8	50.60	0	0.00	50.90	8	451	1.77%
2023/04/14	0	0.00	0	50.95	50.80	0	452	0.00%
2023/04/12	0	51.90	0	0.00	51.50	0	455	0.00%
2023/04/06	1	50.80	0	0.00	51.40	1	453	0.22%
2023/03/30	1	50.40	0	0.00	50.40	1	462	0.22%
2023/03/21	0	50.90	0	0.00	50.40	0	511	0.00%
2023/03/08	0	0.00	4	53.40	53.20	-4	899	-0.44%
2023/03/07	1	52.90	0	0.00	52.90	1	912	0.11%
2023/03/03	4	52.80	0	0.00	52.60	4	942	0.42%
2023/02/16	2	52.75	0	0.00	52.70	2	1,221	0.16%
2023/02/13	1	52.20	0	0.00	52.20	1	1,442	0.07%
2023/02/10	0	0.00	5	53.00	52.80	-5	1,530	-0.33%
2023/02/08	1	54.70	1	53.80	54.30	0	1,774	0.00%
2023/02/03	2	54.75	1	54.40	54.40	1	1,951	0.05%
2023/02/02	0	0.00	6	54.82	54.80	-6	1,989	-0.30%
2023/02/01	0	0.00	1	53.60	53.30	-1	1,985	-0.05%
2023/01/31	1	52.70	0	0.00	52.70	1	2,013	0.05%
2023/01/17	2	51.75	0	0.00	51.40	2	2,092	0.10%
2023/01/10	0	0.00	1	55.20	54.60	-1	2,452	-0.04%
2022/12/21	0	0.00	1	52.70	53.00	-1	4,160	-0.02%
2022/12/20	1	54.70	0	0.00	52.00	1	4,212	0.02%
2022/12/19	1	52.40	0	0.00	52.30	1	4,254	0.02%
2022/12/15	3	54.80	0	0.00	54.90	3	4,374	0.07%
2022/12/13	1	54.00	9	54.43	53.90	-8	4,463	-0.18%
2022/12/12	0	0.00	31	54.14	54.20	-31	4,518	-0.69%
2022/12/09	1	55.70	0	0.00	55.00	1	4,600	0.02%
2022/12/07	1	56.90	0	0.00	55.30	1	4,895	0.02%
2022/12/06	40	57.70	0	0.00	57.00	40	5,000	0.80%
2022/12/05	26	61.31	54	61.16	61.70	-28	4,910	-0.57%
2022/12/01	43	59.42	4	58.55	58.20	39	4,872	0.80%
2022/11/25	1	56.90	1	55.70	55.60	0	4,776	0.00%
2022/11/23	1	56.00	0	0.00	56.00	1	4,737	0.02%
2022/11/22	1	56.80	0	0.00	56.20	1	4,721	0.02%
2022/11/16	0	0.00	34	58.39	58.70	-34	4,617	-0.74%
2022/11/15	14	59.30	0	0.00	59.30	14	4,589	0.31%
2022/11/14	3	58.90	5	60.80	59.30	-2	4,560	-0.04%
2022/11/11	21	58.05	8	59.84	60.00	13	4,493	0.29%
2022/11/09	4	58.03	2	58.35	58.70	2	4,343	0.05%
2022/11/08	7	59.81	7	59.09	57.20	0	4,359	0.00%
2022/11/07	2	58.70	4	58.65	58.30	-2	4,298	-0.05%
2022/11/04	10	59.51	13	58.68	59.70	-3	4,220	-0.07%
2022/11/03	4	57.23	1	57.90	57.20	3	4,058	0.07%
2022/11/02	4	56.05	2	56.30	55.00	2	3,971	0.05%
2022/11/01	7	55.54	8	55.84	55.70	-1	3,991	-0.03%
2022/10/28	0	0.00	2	53.20	52.90	-2	3,921	-0.05%
2022/10/27	0	0.00	3	53.63	54.40	-3	3,898	-0.08%
2022/10/26	1	54.30	0	0.00	52.80	1	3,858	0.03%
2022/10/25	2	55.05	3	54.67	54.30	-1	3,809	-0.03%
2022/10/24	7	56.83	6	56.17	54.90	1	3,765	0.03%
2022/10/21	2	56.05	3	56.40	54.90	-1	3,687	-0.03%
2022/10/20	4	56.30	4	55.85	56.20	0	3,642	0.00%
2022/10/19	7	57.71	8	57.51	57.70	-1	3,577	-0.03%
2022/10/18	0	0.00	2	55.90	55.80	-2	3,456	-0.06%
2022/10/17	3	54.60	2	54.25	55.80	1	3,399	0.03%
2022/10/14	5	57.58	6	57.97	57.60	-1	3,352	-0.03%
2022/10/13	12	56.78	6	59.22	54.70	6	3,250	0.18%
2022/10/12	10	59.91	10	60.57	59.40	0	3,145	0.00%
2022/10/11	17	58.37	16	57.96	57.60	1	2,928	0.03%
2022/10/07	50	62.47	46	62.65	61.10	4	2,819	0.14%
2022/10/06	0	0.00	6	61.75	62.00	-6	2,477	-0.24%
2022/10/05	3	58.77	3	58.97	56.40	0	2,415	0.00%
2022/10/04	2	57.75	5	58.56	58.00	-3	2,284	-0.13%
2022/10/03	15	57.41	13	57.58	57.50	2	2,029	0.10%
2022/09/30	1	52.30	2	50.15	53.90	-1	1,839	-0.05%
2022/09/29	2	50.13	1	50.60	49.05	1	1,794	0.06%
2022/09/28	3	54.23	3	52.37	49.50	0	1,769	0.00%
2022/09/27	1	53.20	0	0.00	54.30	1	1,723	0.06%
2022/09/26	13	55.41	14	53.11	51.70	-1	1,670	-0.06%
2022/09/23	2	57.55	1	55.90	56.00	1	1,622	0.06%
2022/09/20	1	55.30	1	55.30	55.20	0	1,465	0.00%
2022/09/16	7	57.83	7	57.76	56.80	0	1,358	0.00%
2022/09/15	18	57.94	17	59.76	58.00	1	1,274	0.08%
2022/09/14	0	0.00	7	53.10	56.60	-7	1,064	-0.66%
2022/09/13	12	52.50	7	53.00	51.50	5	982	0.51%
2022/09/08	0	0.00	1	50.70	49.65	-1	834	-0.12%
2022/09/07	0	0.00	2	48.95	49.00	-2	759	-0.26%
2022/08/29	0	0.00	1	46.65	47.05	-1	709	-0.14%
2022/08/26	5	48.80	0	0.00	48.90	5	707	0.71%
2022/08/25	2	48.78	0	0.00	48.40	2	703	0.28%
2022/08/23	1	46.85	0	0.00	48.70	1	699	0.14%
2022/08/15	5	50.05	5	50.79	49.40	0	651	0.00%
2022/08/12	1	45.20	1	46.75	48.05	0	593	0.00%
2022/08/10	0	0.00	2	45.55	45.35	-2	572	-0.35%
2022/08/09	0	0.00	1	46.30	46.00	-1	573	-0.17%
2022/08/08	3	45.77	1	46.35	46.20	2	554	0.36%
2022/08/05	1	43.80	0	44.05	44.05	1	502	0.20%
2022/07/28	0	0.00	0	42.95	41.70	0	514	0.00%
2022/07/18	2	41.95	2	42.08	41.75	0	551	0.00%
2022/07/13	0	0.00	0	37.75	38.25	0	526	0.00%
2022/06/29	1	44.95	0	0.00	43.15	1	553	0.18%
2022/06/28	0	0.00	2	45.80	44.80	-2	559	-0.36%
2022/06/27	1	45.10	2	48.00	48.00	-1	572	-0.17%
2022/06/24	1	44.00	1	44.40	44.15	0	630	0.00%
2022/06/23	2	45.00	2	43.70	42.15	0	650	0.00%
2022/06/22	2	44.10	0	0.00	43.15	2	675	0.30%
2022/06/21	3	41.33	2	41.65	43.20	1	719	0.14%
2022/06/20	0	0.00	5	39.57	39.30	-5	816	-0.61%
2022/05/23	0	0.00	0	50.30	50.00	0	1,030	0.00%
2022/05/17	3	50.77	3	49.93	51.00	0	1,036	0.00%
2022/05/05	0	0.00	1	52.20	51.00	-1	1,106	-0.09%
2022/04/27	3	46.27	2	45.00	47.60	1	1,132	0.09%
2022/04/19	0	0.00	0	55.60	54.90	0	1,214	0.00%
2022/04/13	0	0.00	1	57.70	58.00	-1	1,299	-0.08%
2022/04/12	1	57.60	0	0.00	57.00	1	1,326	0.08%
2022/04/11	8	57.70	0	0.00	57.60	8	1,339	0.60%
2022/04/08	1	62.20	0	0.00	60.50	1	1,343	0.07%
2022/03/30	0	0.00	3	66.30	65.80	-3	1,646	-0.18%
2022/03/29	2	67.90	2	67.55	65.80	0	1,643	0.00%
2022/03/28	1	65.40	0	0.00	69.30	1	1,607	0.06%
2022/03/25	3	68.20	2	66.80	66.80	1	1,608	0.06%
2022/03/24	5	67.64	6	67.60	68.00	-1	1,600	-0.06%
2022/03/23	3	65.37	5	68.40	68.10	-2	1,568	-0.13%
2022/03/21	0	0.00	2	62.05	62.00	-2	1,558	-0.13%
2022/03/18	2	60.50	0	0.00	60.00	2	1,587	0.13%
2022/03/15	0	0.00	3	57.40	56.80	-3	1,695	-0.18%
2022/03/07	4	60.85	0	0.00	60.70	4	2,671	0.15%
2022/03/04	2	64.45	8	63.64	62.70	-6	2,730	-0.22%
2022/03/01	0	0.00	0	61.60	62.00	0	3,087	0.00%
2022/02/25	0	0.00	1	60.40	60.50	-1	3,363	-0.03%
2022/02/22	2	61.45	0	0.00	61.40	2	3,961	0.05%
2022/02/16	1	64.60	0	0.00	63.50	1	5,583	0.02%
2022/02/14	2	61.45	0	0.00	62.00	2	6,047	0.03%
2022/02/10	1	67.50	0	0.00	64.50	1	6,166	0.02%
2022/02/09	2	65.20	0	0.00	66.30	2	6,187	0.03%
2022/01/26	0	0.00	3	61.30	60.20	-3	6,355	-0.05%
2022/01/25	1	62.70	0	0.00	60.50	1	6,461	0.02%
2022/01/13	0	0.00	3	63.60	65.00	-3	7,483	-0.04%
2022/01/12	0	0.00	1	65.60	65.70	-1	7,521	-0.01%
2022/01/10	0	0.00	1	68.30	68.90	-1	7,513	-0.01%
2022/01/07	7	67.90	3	67.07	68.30	4	7,506	0.05%
2022/01/06	1	70.20	0	0.00	70.60	1	7,472	0.01%
2022/01/05	2	71.75	3	72.93	71.50	-1	7,484	-0.01%
2022/01/04	1	73.80	2	74.15	72.80	-1	7,470	-0.01%
2022/01/03	1	73.40	1	73.60	73.80	0	7,474	0.00%
2021/12/30	6	74.70	2	76.20	74.60	4	7,483	0.05%
2021/12/29	0	0.00	5	76.48	76.10	-5	7,482	-0.07%
2021/12/28	6	76.47	2	76.85	75.10	4	7,500	0.05%
2021/12/27	6	76.95	6	77.20	77.20	0	7,501	0.00%
2021/12/24	30	77.00	33	76.58	74.60	-3	7,459	-0.04%
2021/12/23	4	73.80	4	73.00	72.80	0	7,371	0.00%
2021/12/22	2	73.50	1	74.00	72.60	1	7,476	0.01%
2021/12/21	1	72.30	1	72.70	71.70	0	7,888	0.00%
2021/12/20	1	71.10	0	0.00	71.50	1	7,918	0.01%
2021/12/16	1	75.50	0	0.00	74.10	1	7,878	0.01%
2021/12/15	5	72.00	6	72.23	72.40	-1	7,803	-0.01%
2021/12/14	1	68.90	0	0.00	69.60	1	7,782	0.01%
2021/12/13	1	72.70	0	0.00	72.70	1	7,739	0.01%
2021/12/10	5	74.00	7	75.70	73.30	-2	7,719	-0.03%
2021/12/09	12	78.46	12	77.51	75.50	0	7,708	0.00%
2021/12/08	32	76.48	32	78.24	76.20	0	7,685	0.00%
2021/12/07	16	77.33	15	78.73	77.20	1	7,632	0.01%
2021/12/06	51	79.79	53	78.91	79.80	-2	7,547	-0.03%
2021/12/03	43	78.10	45	78.47	77.10	-2	7,403	-0.03%
2021/12/02	77	78.51	69	80.04	77.00	8	7,275	0.11%
2021/12/01	3	74.23	8	76.80	78.50	-5	6,866	-0.07%
2021/11/30	7	72.47	2	71.70	71.40	5	6,740	0.07%
2021/11/29	1	70.10	3	69.37	70.10	-2	6,698	-0.03%
2021/11/26	56	71.81	57	73.26	71.40	-1	6,656	-0.02%
2021/11/25	8	78.86	12	78.88	77.70	-4	6,543	-0.06%
2021/11/24	20	78.15	115	78.28	78.30	-95	6,355	-1.49%	大賣/
2021/11/23	4	78.23	9	75.62	75.50	-5	6,100	-0.08%
2021/11/22	22	78.09	32	80.56	79.20	-10	6,040	-0.17%
2021/11/19	32	78.77	25.1	78.64	76.10	6.9	5,855	0.12%
2021/11/18	59	81.62	58	82.98	82.10	1	5,655	0.02%
2021/11/17	49	81.90	55	83.24	81.60	-6	5,456	-0.11%
2021/11/16	116	84.46	99	85.12	82.80	17	5,173	0.33%	大買/
2021/11/15	44	78.82	56	77.83	79.70	-12	4,504	-0.27%
2021/11/12	29	70.84	68	70.68	72.50	-39	4,095	-0.95%
2021/11/11	36	69.85	18	67.79	69.90	18	3,717	0.48%
2021/11/09	6	67.17	4	67.55	66.10	2	3,590	0.06%
2021/11/08	1	64.70	1	65.30	64.80	0	3,512	0.00%
2021/11/04	1	67.40	2	66.10	64.80	-1	3,481	-0.03%
2021/11/03	115	64.76	1	65.00	63.60	114	3,418	3.34%	大買/鉅額交易
2021/11/02	13	65.52	15	67.80	62.90	-2	3,370	-0.06%
2021/11/01	14	68.99	10	70.25	69.00	4	3,269	0.12%
2021/10/29	22	68.82	27	70.31	68.60	-5	3,220	-0.16%
2021/10/28	30	68.10	31	68.83	68.10	-1	3,106	-0.03%
2021/10/27	36	68.40	40	69.56	67.50	-4	3,029	-0.13%
2021/10/26	85	67.48	84	68.48	67.80	1	2,855	0.04%
2021/10/25	1	64.70	6	64.15	63.80	-5	2,624	-0.19%
2021/10/22	42	64.84	62	63.94	65.00	-20	2,654	-0.75%
2021/10/21	32	62.21	7	62.06	62.30	25	2,540	0.98%
2021/10/20	3	55.67	3	57.27	57.60	0	2,465	0.00%
2021/10/19	0	0.00	5	53.70	54.70	-5	2,430	-0.21%
2021/10/18	0	0.00	2	52.80	52.50	-2	2,457	-0.08%
2021/10/15	5	52.30	7	53.24	52.30	-2	2,479	-0.08%
2021/10/14	7	51.96	5	51.50	51.50	2	2,506	0.08%
2021/10/13	2	52.90	4	51.65	51.30	-2	2,518	-0.08%
2021/10/12	1	54.00	2	54.25	54.00	-1	2,514	-0.04%
2021/10/08	1	57.00	0	0.00	56.20	1	2,546	0.04%
2021/10/07	16	57.23	10	57.70	56.30	6	2,577	0.23%
2021/10/05	3	52.40	30	50.80	54.50	-27	2,732	-0.99%
2021/10/04	10	54.00	5	56.34	53.30	5	2,773	0.18%
2021/10/01	21	62.87	9	61.00	59.00	12	2,753	0.44%
2021/09/30	14	62.79	21	63.80	64.40	-7	2,747	-0.25%
2021/09/29	41	65.77	26	67.41	62.60	15	2,756	0.54%
2021/09/28	161	68.32	156	67.87	69.50	5	2,741	0.18%	大買/大賣/
2021/09/24	2	60.45	0	0.00	60.30	2	2,403	0.08%
2021/09/22	0	0.00	1	59.70	59.30	-1	2,461	-0.04%
2021/09/17	1	62.50	0	0.00	61.70	1	2,480	0.04%
2021/09/16	1	61.80	3	62.23	61.50	-2	2,514	-0.08%
2021/09/15	1	61.50	0	0.00	62.20	1	2,529	0.04%
2021/09/14	1	62.80	3	63.07	61.80	-2	2,553	-0.08%
2021/09/13	5	62.24	3	62.70	61.30	2	2,570	0.08%
2021/09/08	1	59.00	2.1	59.38	56.40	-1.1	2,933	-0.04%
2021/09/01	0	0.00	6	63.28	64.70	-6	3,212	-0.19%
2021/08/27	3	62.00	0	0.00	62.40	3	3,182	0.09%
2021/08/26	3	65.00	6	65.10	64.00	-3	3,177	-0.09%
2021/08/25	1	62.20	0	62.30	62.30	1	3,141	0.03%
2021/08/23	0	0.00	5	58.20	59.50	-5	3,115	-0.16%
2021/08/20	1	55.00	0	0.00	56.00	1	3,111	0.03%
2021/08/19	5	56.36	0	0.00	56.30	5	3,110	0.16%
2021/08/11	9	59.52	0	0.00	59.10	9	3,209	0.28%
2021/08/06	7	68.20	0	0.00	67.80	7	3,210	0.22%
2021/08/04	15	69.00	0	0.00	70.50	15	3,281	0.46%
2021/08/03	0	0.00	4	69.25	70.70	-4	3,299	-0.12%
2021/08/02	1	65.00	1	66.50	68.00	0	3,287	0.00%
2021/07/30	4	69.25	3	70.97	67.50	1	3,290	0.03%
2021/07/29	1	65.90	1	65.50	68.70	0	3,272	0.00%
2021/07/28	0	0.00	1	71.70	66.80	-1	3,276	-0.03%
2021/07/27	2	70.80	1.1	73.79	74.00	0.9	3,252	0.03%
2021/07/26	1	69.60	1	71.00	70.40	0	3,227	0.00%
2021/07/23	1	71.40	4	72.30	70.40	-3	3,290	-0.09%
2021/07/22	1	68.70	12	71.56	71.00	-11	3,305	-0.33%
2021/07/21	1	69.50	0	0.00	68.70	1	3,297	0.03%
2021/07/19	15.1	70.20	0	0.00	70.20	15.1	3,465	0.43%
2021/07/16	2.1	70.92	1	72.00	71.50	1.1	3,512	0.03%
2021/07/15	1.1	71.14	14	70.98	71.10	-13	3,534	-0.37%
2021/07/14	5	72.60	4	73.65	72.00	1	3,543	0.03%
2021/07/13	9	76.72	5	75.36	75.70	4	3,549	0.11%
2021/07/12	4	74.00	11.1	73.88	75.60	-7.1	3,602	-0.20%
2021/07/09	12	72.90	19	72.95	72.70	-7	3,575	-0.20%
2021/07/08	1	69.00	1	69.00	69.00	0	3,614	0.00%
2021/07/07	0.1	71.00	1	72.00	69.50	-1	3,733	-0.03%
2021/07/06	15	72.07	0	0.00	71.00	15	3,845	0.39%
2021/07/05	3	77.80	4	76.85	77.40	-1	4,082	-0.02%
2021/07/02	4.1	76.76	2	77.50	77.00	2.1	4,014	0.05%
2021/07/01	14	79.03	11	75.70	79.70	3	3,978	0.08%
2021/06/30	9	71.86	5	72.80	72.50	4	3,908	0.10%
2021/06/25	2	69.00	4	72.50	70.00	-2	3,919	-0.05%
2021/06/24	3	67.00	0	0.00	67.50	3	3,899	0.08%
2021/06/23	6	67.48	0	0.00	67.50	6	3,905	0.15%
2021/06/22	0	0.00	1	68.50	66.80	-1	3,924	-0.03%
2021/06/21	1	68.20	1	70.50	67.90	0	3,936	0.00%
2021/06/18	4	70.00	18	71.59	70.50	-14	3,968	-0.35%
2021/06/17	18.1	68.73	42.6	66.42	69.70	-24.5	3,928	-0.62%
2021/06/16	39	61.43	56.1	62.15	63.40	-17.1	3,929	-0.44%
2021/06/15	30	57.70	12	57.70	57.70	18	4,766	0.38%
2021/06/11	10	52.00	4	48.98	52.50	6	5,610	0.11%
2021/06/10	4.1	47.80	0	0.00	47.80	4.1	5,577	0.07%
2021/06/02	0	0.00	4	47.10	47.40	-4	6,771	-0.06%
2021/05/13	0	0.00	1	40.00	39.50	-1	7,816	-0.01%
2021/05/12	0	0.00	18	37.67	37.00	-18	7,781	-0.23%
2021/05/11	0	0.00	1	40.30	39.80	-1	7,737	-0.01%
2021/05/10	2	44.58	1	44.20	44.10	1	7,707	0.01%
2021/05/07	1	46.25	4	46.71	47.55	-3	7,683	-0.04%
2021/05/06	1	45.45	1	46.65	44.00	0	7,648	0.00%
2021/05/05	3	45.58	2	46.68	45.60	1	7,632	0.01%
2021/05/04	3	42.17	0	0.00	44.20	3	7,613	0.04%
2021/05/03	13	48.14	0	0.00	46.00	13	7,575	0.17%
2021/04/29	2	51.65	1	54.80	50.90	1	7,543	0.01%
2021/04/28	1.1	51.55	3	53.23	50.80	-1.9	7,486	-0.03%
2021/04/27	2	51.80	0	0.00	51.60	2	7,464	0.03%
2021/04/26	16	56.19	2	53.70	53.50	14	7,456	0.19%
2021/04/23	3	50.87	4	48.83	53.90	-1	7,390	-0.01%
2021/04/22	6	50.05	0	0.00	49.00	6	7,476	0.08%
2021/04/20	1	56.10	0	0.00	55.20	1	7,390	0.01%
2021/04/19	7	55.37	0	0.00	53.50	7	7,369	0.09%
2021/04/16	2	58.65	0	0.00	58.60	2	7,328	0.03%
2021/04/15	3	55.83	4	56.40	57.30	-1	7,216	-0.01%
2021/04/14	2	52.75	5.1	54.20	52.10	-3.1	7,203	-0.04%
2021/04/13	4	59.58	16.2	59.70	55.00	-12.2	7,184	-0.17%
2021/04/12	9	60.99	0	0.00	60.30	9	7,093	0.13%
2021/04/09	35.1	72.97	35	72.38	67.00	0.1	7,033	0.00%
2021/04/08	3	75.30	4	76.65	71.70	-1	6,812	-0.01%
2021/04/07	4.1	67.85	1	70.00	71.10	3.1	7,139	0.04%
2021/04/01	3.9	61.08	5	62.10	62.10	-1.1	7,307	-0.02%
2021/03/31	0	0.00	1	61.80	63.50	-1	7,294	-0.01%
2021/03/30	2	62.00	3	60.00	62.00	-1	7,302	-0.01%
2021/03/29	0	0.00	5	57.40	57.70	-5	7,290	-0.07%
2021/03/26	3	55.20	1	55.20	55.20	2	7,314	0.03%
2021/03/25	3	54.00	1	54.00	54.60	2	7,392	0.03%
2021/03/24	4	52.48	3	52.30	50.90	1	7,390	0.01%
2021/03/23	9	60.19	4	58.85	56.50	5	7,463	0.07%
2021/03/22	7	60.54	1	59.90	62.70	6	7,412	0.08%
2021/03/19	7	56.81	15	52.66	58.20	-8	7,523	-0.11%
2021/03/18	184.2	50.47	191	50.67	53.00	-6.8	7,402	-0.09%	大買/大賣/
2021/03/17	252	45.20	237	43.46	48.20	15	6,399	0.23%	大買/大賣/
2021/03/16	0	0.00	2	43.90	43.90	-2	5,511	-0.04%
2021/03/15	29	38.98	36	38.83	39.95	-7	5,473	-0.13%
2021/03/12	2	36.35	8	36.35	36.35	-6	5,112	-0.12%
2021/03/11	0	0.00	6	33.05	33.05	-6	5,040	-0.12%
2021/03/10	11	29.23	12	29.89	30.05	-1	4,984	-0.02%
2021/03/09	12	27.77	7	28.11	27.35	5	4,902	0.10%
2021/03/08	62	30.30	39.1	30.47	29.50	22.9	4,756	0.48%
2021/03/05	8	31.40	8	30.46	31.45	0	4,274	0.00%
2021/03/04	11	28.32	23	28.18	28.60	-12	4,079	-0.29%
2021/03/03	15	25.72	11	25.05	26.00	4	3,846	0.10%
2021/03/02	2	24.13	2	24.00	23.65	0	3,676	0.00%
2021/02/26	0	0.00	1	22.60	22.55	-1	3,616	-0.03%
2021/02/25	0	0.00	0	23.05	23.05	0	3,624	0.00%
2021/02/24	124	23.45	4	23.40	23.20	120	3,659	3.28%	大買/鉅額交易
2021/02/23	18	25.95	24	26.28	25.75	-6	3,517	-0.17%
2021/02/22	13	25.12	168	24.89	26.20	-155	3,313	-4.68%	大賣/鉅額交易
2021/02/19	26	23.48	0	0.00	23.85	26	3,171	0.82%
2021/02/18	0	0.00	0	22.05	22.30	0	3,074	0.00%
2021/02/17	0	0.00	0	22.05	22.20	0	3,062	0.00%
2021/02/05	0	0.00	0	22.20	22.00	0	3,047	0.00%
2021/02/03	0	0.00	0	22.00	21.95	0	2,997	0.00%
2021/02/02	2	22.20	0	0.00	22.00	2	2,999	0.07%
2021/01/25	0	0.00	1	22.05	22.00	-1	2,982	-0.03%
2021/01/19	0	22.50	0	0.00	22.25	0	3,074	0.00%
2021/01/18	0	23.00	0	0.00	22.10	0	3,097	0.00%
2021/01/15	34	23.57	44	23.51	22.60	-10	3,161	-0.32%
2021/01/14	2	22.15	1	22.25	22.10	1	3,238	0.03%
2021/01/13	0	0.00	0	22.25	22.25	0	3,352	0.00%
2021/01/12	0	24.00	0	0.00	22.10	0	3,342	0.00%
2021/01/08	0	22.90	0	0.00	22.30	0	3,376	0.00%
2021/01/07	0	23.44	0	0.00	23.00	0	3,373	0.00%
2021/01/04	0	22.30	5	22.85	22.90	-5	3,147	-0.16%
2020/12/30	24	23.70	11	23.31	22.95	13	2,975	0.44%
2020/12/29	7	22.95	222	22.95	22.95	-215	2,612	-8.23%	大賣/鉅額交易
2020/12/25	15	19.25	0	0.00	19.00	15	2,380	0.63%
2020/12/24	294	19.49	186	19.70	19.20	108	2,361	4.57%	大買/大賣/鉅額交易
2020/12/23	100	18.90	8	18.94	19.00	92	2,321	3.96%
2020/12/21	20	19.48	2	19.40	19.50	18	2,264	0.79%
2020/12/18	40	18.79	6	18.63	19.20	34	2,166	1.57%
2020/12/17	115	19.24	178	19.23	18.90	-63	2,121	-2.97%	大買/大賣/
2020/12/16	8	18.33	13	18.03	18.05	-5	2,001	-0.25%
2020/12/15	38	18.86	16	19.00	18.50	22	2,017	1.09%
2020/12/07	3	17.50	0	0.00	16.90	3	1,839	0.16%
2020/12/04	0	0.00	1	18.00	17.45	-1	1,817	-0.06%
2020/12/03	2	17.40	2	17.60	17.40	0	1,799	0.00%
2020/12/02	2	17.65	0	0.00	17.35	2	1,787	0.11%
2020/11/25	5	16.95	5	17.20	16.50	0	1,740	0.00%
2020/11/24	3	17.22	3	17.32	16.80	0	1,729	0.00%
2020/11/09	0	0.00	1	16.35	16.10	-1	1,587	-0.06%
2020/11/04	1	16.50	0	0.00	16.35	1	1,589	0.06%
2020/11/02	1	15.95	1	16.15	16.15	0	1,578	0.00%
2020/10/30	1	16.30	3	16.95	16.50	-2	1,570	-0.13%
2020/10/29	3	16.80	2	16.75	16.75	1	1,553	0.06%
2020/10/28	1	16.50	1	17.05	16.35	0	1,538	0.00%
2020/10/27	2	16.53	3	17.10	16.75	-1	1,513	-0.07%
2020/10/26	1	17.65	0	0.00	17.55	1	1,448	0.07%
2020/10/23	0	0.00	2	18.50	18.40	-2	1,416	-0.14%
2020/10/22	24	18.10	23	18.05	18.70	1	1,320	0.08%
2020/10/21	35	16.65	38	16.80	17.00	-3	1,043	-0.29%
2020/10/19	1	16.50	0	0.00	16.50	1	916	0.11%
2020/10/16	1	16.85	0	0.00	16.20	1	909	0.11%
2020/10/15	2	16.40	2	16.50	16.45	0	838	0.00%
2020/09/24	5	15.15	5	15.10	15.00	0	1,256	0.00%
2020/09/23	101	15.55	102	15.62	15.30	-1	1,327	-0.08%	大買/大賣/
2020/09/21	0	0.00	2	16.00	15.50	-2	1,314	-0.15%
2020/09/18	2	15.80	0	0.00	15.80	2	1,304	0.15%
2020/09/17	86	15.50	76	15.68	16.80	10	1,236	0.81%
2020/09/14	20	15.40	20	15.69	15.15	0	1,170	0.00%
2020/08/20	2	14.00	2	13.85	13.85	0	1,288	0.00%
2020/08/13	3	15.45	13	15.20	15.05	-10	1,300	-0.77%
2020/08/12	10	15.15	5	15.30	15.35	5	1,313	0.38%
2020/08/11	0	0.00	5	15.00	15.00	-5	1,306	-0.38%
2020/08/10	0	0.00	10	15.00	14.90	-10	1,300	-0.77%
2020/07/30	1	15.35	0	0.00	15.30	1	1,340	0.07%
2020/07/28	0	0.00	5	14.50	14.55	-5	1,456	-0.34%
2020/07/27	2	15.55	0	0.00	15.25	2	1,456	0.14%
2020/07/24	54	16.12	54	15.97	15.95	0	1,474	0.00%
2020/07/22	2	15.85	6	15.65	15.90	-4	1,653	-0.24%
2020/07/15	2	15.83	0	0.00	15.80	2	1,756	0.11%
2020/07/14	3	16.25	0	0.00	16.00	3	1,870	0.16%
2020/07/13	5	16.39	2	16.60	16.50	3	1,881	0.16%
2020/07/10	3	16.77	16	17.21	16.30	-13	1,938	-0.67%
2020/07/07	2	19.70	2	19.00	18.40	0	1,892	0.00%
2020/07/06	62	19.20	82	18.95	19.05	-20	1,875	-1.07%
2020/07/03	14	18.30	19	18.48	18.15	-5	1,784	-0.28%
2020/07/02	13	17.26	1	17.30	17.45	12	1,669	0.72%
2020/06/24	0	0.00	2	15.95	16.00	-2	1,627	-0.12%
2020/06/22	2	16.50	0	0.00	16.55	2	1,680	0.12%
2020/06/02	0	0.00	1	17.20	16.65	-1	1,917	-0.05%
2020/05/28	0	0.00	5	16.63	16.40	-5	1,909	-0.26%
2020/05/26	0	0.00	1	16.45	16.30	-1	1,919	-0.05%
2020/05/25	4	16.25	0	0.00	16.15	4	1,924	0.21%
2020/05/22	2	16.75	10	16.70	16.50	-8	1,928	-0.41%
2020/05/21	8	16.93	0	0.00	16.80	8	1,924	0.42%
2020/05/20	0	0.00	5	16.56	16.65	-5	1,919	-0.26%
2020/05/19	4	15.96	4	16.25	16.25	0	1,917	0.00%
2020/05/18	1	15.85	0	0.00	15.85	1	1,914	0.05%
2020/05/15	0	0.00	5	15.95	15.95	-5	1,922	-0.26%
2020/05/14	2	16.55	5	16.45	15.90	-3	1,927	-0.16%
2020/05/13	4	16.81	5	16.80	16.80	-1	1,930	-0.05%
2020/05/12	2	17.00	1	17.30	16.90	1	1,976	0.05%
2020/05/11	0	0.00	4	17.10	17.05	-4	1,980	-0.20%
2020/05/08	6	16.64	0	0.00	16.80	6	2,005	0.30%
2020/05/07	7	16.97	0	0.00	17.05	7	2,017	0.35%
2020/05/06	4	16.70	0	0.00	16.65	4	2,024	0.20%
2020/05/05	8	17.51	0	0.00	17.25	8	2,029	0.39%
2020/05/04	3	18.63	2	19.15	19.15	1	1,933	0.05%
2020/04/30	1	18.85	1	18.90	18.80	0	1,935	0.00%
2020/04/29	0	0.00	14	18.80	18.70	-14	1,957	-0.72%
2020/04/28	3	18.75	3	19.05	18.70	0	1,968	0.00%
2020/04/27	3	19.65	3	19.60	18.70	0	1,975	0.00%
2020/04/24	2	18.33	1	18.40	18.20	1	1,836	0.05%
2020/04/22	5	17.85	5	17.47	17.70	0	1,928	0.00%
2020/04/20	7	18.17	5	18.50	18.55	2	1,975	0.10%
2020/04/17	2	18.83	5	18.58	18.20	-3	1,943	-0.15%
2020/04/16	3	17.55	0	0.00	17.55	3	1,825	0.16%
2020/04/15	0	0.00	1	18.10	17.20	-1	1,816	-0.06%
2020/04/14	18	16.30	33	16.68	17.15	-15	1,768	-0.85%
2020/04/13	15	15.80	15	15.60	15.60	0	1,765	0.00%
2020/04/10	0	0.00	10	16.20	16.10	-10	1,774	-0.56%
2020/04/09	17	16.43	12	16.03	16.00	5	1,783	0.28%
2020/04/08	5	15.15	10	14.70	15.80	-5	1,736	-0.29%
2020/04/07	19	14.51	10	14.40	14.40	9	1,752	0.51%
2020/04/06	5	13.65	22	13.79	13.90	-17	1,747	-0.97%
2020/04/01	0	0.00	2	13.65	13.65	-2	1,758	-0.11%
2020/03/31	7	13.75	50	13.53	13.45	-43	1,773	-2.42%
2020/03/30	12	13.60	0	0.00	13.60	12	1,784	0.67%
2020/03/27	19	15.31	6	14.93	14.45	13	1,815	0.72%
2020/03/26	36	13.89	2	13.78	14.60	34	1,789	1.90%
2020/03/25	31	13.33	18	13.34	13.30	13	1,836	0.71%
2020/03/24	2	12.35	1	12.65	12.45	1	1,888	0.05%
2020/03/19	2	13.70	3	13.00	13.00	-1	2,252	-0.04%
2020/03/18	5	14.47	6	14.63	14.30	-1	2,385	-0.04%
2020/03/17	6	14.15	8	14.48	13.75	-2	2,387	-0.08%
2020/03/16	5	16.35	0	0.00	14.90	5	2,396	0.21%
2020/03/13	1	16.10	0	0.00	16.55	1	2,416	0.04%
2020/03/12	3	18.23	0	0.00	17.85	3	2,450	0.12%
2020/03/11	3	20.22	2	20.03	19.70	1	2,435	0.04%
2020/03/10	6	20.20	4	20.03	19.80	2	2,448	0.08%
2020/03/09	0	0.00	8	19.71	20.35	-8	2,386	-0.34%
2020/03/06	3	18.45	0	0.00	18.50	3	2,385	0.13%
2020/03/05	7	19.02	2	18.90	18.65	5	2,473	0.20%
2020/03/04	2	18.60	0	0.00	18.60	2	2,582	0.08%
2020/03/03	0	0.00	6	19.27	18.80	-6	2,630	-0.23%
2020/03/02	2	18.70	0	0.00	18.55	2	2,666	0.08%
2020/02/27	5	19.62	0	0.00	19.10	5	2,729	0.18%
2020/02/25	1	20.00	1	20.00	20.05	0	2,784	0.00%
2020/02/24	2	19.70	0	0.00	19.60	2	2,870	0.07%
2020/02/17	3	20.70	0	0.00	20.15	3	3,112	0.10%
2020/02/13	0	0.00	2	20.73	20.25	-2	3,292	-0.06%
2020/02/12	1	20.20	2	20.30	20.20	-1	3,295	-0.03%
2020/02/11	3	19.82	0	0.00	19.85	3	3,304	0.09%
2020/02/06	2	21.60	10	21.30	21.60	-8	3,283	-0.24%
2020/02/04	3	20.90	1	20.85	21.05	2	3,247	0.06%
2020/02/03	0	0.00	32	19.19	19.50	-32	3,230	-0.99%
2020/01/31	0	0.00	2	21.55	21.15	-2	3,220	-0.06%
2020/01/30	0	0.00	2	22.45	22.40	-2	3,245	-0.06%
2020/01/20	2	25.65	12	25.40	24.85	-10	3,214	-0.31%
2020/01/17	14	26.15	14	26.23	25.45	0	3,206	0.00%
2020/01/16	0	0.00	3	25.50	25.35	-3	3,102	-0.10%
2020/01/15	6	25.43	1	25.80	25.85	5	3,078	0.16%
2019/12/25	10	25.00	0	0.00	24.75	10	2,983	0.34%
2019/12/24	11.1	24.74	0	0.00	24.65	11.1	2,959	0.38%
2019/12/20	0	0.00	2	25.65	25.35	-2	2,913	-0.07%
2019/12/19	10	26.70	10	27.28	26.50	0	2,848	0.00%
2019/12/18	26	27.48	26	27.88	27.50	0	2,779	0.00%
2019/12/17	73	27.11	41	27.00	27.30	32	2,676	1.20%
2019/12/16	27	25.15	28	25.64	26.00	-1	2,501	-0.04%
2019/12/13	8	24.98	17	25.04	25.70	-9	2,362	-0.38%
2019/12/12	2	23.55	0	0.00	23.40	2	2,211	0.09%
2019/12/11	2	23.85	0	0.00	23.85	2	2,190	0.09%
2019/12/09	3	24.22	6	23.83	23.60	-3	2,122	-0.14%
2019/12/06	0.8	24.90	0	0.00	24.90	0.8	2,065	0.04%
2019/12/05	2	25.03	2	25.35	25.15	0	2,052	0.00%
2019/12/02	0	0.00	10	24.20	25.15	-10	1,948	-0.51%
2019/11/29	9	27.38	10	26.50	26.10	-1	1,902	-0.05%
2019/11/28	15	28.70	1	29.75	28.65	14	1,814	0.77%
2019/11/27	10	28.50	2	28.25	29.05	8	1,773	0.45%
2019/11/26	3	29.13	14	27.65	29.20	-11	1,749	-0.63%
2019/11/25	0	0.00	2	28.08	27.20	-2	1,752	-0.11%
2019/11/22	1	28.35	5	27.78	27.60	-4	1,731	-0.23%
2019/11/21	10	27.98	5	27.14	28.95	5	1,696	0.29%
2019/11/20	2	26.25	0	0.00	27.15	2	1,625	0.12%
2019/11/19	7	24.86	1	24.50	24.70	6	1,598	0.38%
2019/11/18	3	24.90	3	24.30	24.30	0	1,621	0.00%
2019/11/15	4	24.95	7	25.52	25.35	-3	1,584	-0.19%
2019/11/14	4	25.25	9	25.85	26.25	-5	1,544	-0.32%
2019/11/13	5	23.18	3	23.42	23.90	2	1,467	0.14%
2019/11/12	2	21.65	54	21.55	21.75	-52	1,376	-3.78%
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	0	0.00	2	16.00	16.40	-2	1,301	-0.15%
2019/11/06	2	15.05	0	0.00	15.30	2	1,285	0.16%
2019/11/05	2	15.30	1	15.15	15.15	1	1,298	0.08%
2019/11/04	0	0.00	1	16.10	15.80	-1	1,285	-0.08%
2019/11/01	1	16.25	1	16.00	16.05	0	1,290	0.00%
2019/10/31	1	16.20	0	0.00	16.00	1	1,292	0.08%
2019/10/30	4	15.99	1.4	15.97	16.05	2.6	1,302	0.20%
2019/10/29	1	15.85	4	16.28	16.40	-3	1,311	-0.23%
2019/10/28	0	0.00	1	15.20	15.20	-1	1,340	-0.07%
2019/10/25	1	14.95	5	15.06	15.35	-4	1,374	-0.29%
2019/10/24	2	14.98	4	14.95	14.75	-2	1,360	-0.15%
2019/10/23	6	14.80	1	15.30	14.70	5	1,364	0.37%
2019/10/22	0.3	15.00	1	15.60	15.00	-0.7	1,364	-0.05%
2019/10/21	0	0.00	6	14.94	15.30	-6	1,339	-0.45%
2019/10/07	11	11.29	5	11.47	11.30	6	1,345	0.45%
2019/10/04	3	11.10	0	0.00	11.30	3	1,337	0.22%
2019/09/26	0	0.00	1	11.35	11.40	-1	1,428	-0.07%
2019/09/25	3	11.23	0	0.00	11.25	3	1,430	0.21%
2019/09/24	3	11.80	0	0.00	11.70	3	1,415	0.21%
2019/09/23	1	12.10	10	12.00	11.95	-9	1,396	-0.64%
2019/09/20	10	11.90	0	0.00	12.00	10	1,342	0.74%
2019/09/16	0	0.00	1	10.95	10.80	-1	1,262	-0.08%
2019/09/10	1	11.25	0	0.00	11.30	1	1,233	0.08%
2019/09/06	0	0.00	1	11.45	11.40	-1	1,226	-0.08%
2019/08/30	1	11.30	0	0.00	11.25	1	1,210	0.08%
2019/08/23	0	0.00	20	11.85	11.80	-20	1,154	-1.73%
2019/08/22	20	12.08	0	0.00	12.10	20	1,105	1.81%
2019/08/16	0	0.00	5	10.95	11.25	-5	964	-0.52%
2019/08/15	0	0.00	2	10.95	10.90	-2	952	-0.21%
2019/08/12	2	11.55	0	0.00	11.55	2	905	0.22%
2019/08/05	0	0.00	2	10.90	11.00	-2	799	-0.25%
2019/08/01	2	11.10	10	10.80	11.70	-8	756	-1.06%
2019/07/31	10	10.50	2	11.05	11.05	8	722	1.11%
2019/07/30	0	0.00	2	10.05	10.05	-2	713	-0.28%
2019/07/19	2	11.10	0	0.00	11.10	2	592	0.34%
2019/07/18	0	0.00	1	9.95	10.50	-1	501	-0.20%
2019/07/12	0	0.00	5	9.41	9.40	-5	436	-1.15%
2019/07/11	1	9.51	0	0.00	9.61	1	426	0.23%
2019/07/05	0	0.00	2	9.50	9.36	-2	368	-0.54%
2019/06/27	1	7.40	0	0.00	7.37	1	276	0.36%
2019/06/11	0	0.00	5	7.40	7.38	-5	283	-1.77%
2019/05/28	5	7.16	0	0.00	7.24	5	257	1.94%
2019/05/21	1	7.26	0	0.00	7.39	1	239	0.42%
2019/04/01	0	6.00	0	0.00	6.04	0	106	0.00%
2019/03/13	0	0.00	1	7.10	7.10	-1	72	-1.38%
2019/03/08	1	6.96	0	0.00	6.92	1	78	1.27%
2019/01/21	0	7.36	0	0.00	7.38	0	72	0.01%
2019/01/11	3	7.35	0	0.00	7.41	3	65	4.57%
2019/01/07	2	7.35	0	0.00	7.45	2	64	3.10%
2019/01/04	1	7.22	0	0.00	7.35	1	65	1.52%
2018/11/09	1	6.69	0	0.00	6.81	1	84	1.18%
2018/11/06	1	6.70	0	0.00	6.72	1	100	1.00%
2018/10/22	0	0.00	0	7.08	7.08	0	135	0.00%
2018/10/18	3	7.16	0	0.00	7.11	3	137	2.18%
2018/10/08	2	7.48	0	0.00	7.59	2	158	1.26%
2018/09/05	1	8.67	0	0.00	8.77	1	739	0.14%
2018/09/03	1	8.67	0	0.00	8.66	1	745	0.13%
2018/08/29	2	8.60	0	0.00	8.52	2	751	0.27%
2018/08/28	1	8.45	0	0.00	8.46	1	753	0.13%
2018/08/22	2	8.69	0	0.00	8.66	2	756	0.26%
2018/08/13	5	9.00	0	0.00	9.02	5	761	0.66%
2018/08/03	2	10.20	0	0.00	10.20	2	741	0.27%
2018/07/31	2	10.30	0	0.00	10.25	2	767	0.26%
2018/07/23	1	10.15	0	0.00	10.15	1	777	0.13%
2018/07/17	1	10.50	0	0.00	10.35	1	785	0.13%
2018/07/10	1	10.80	0	0.00	10.45	1	830	0.12%
2018/07/09	2	10.40	0	0.00	10.35	2	827	0.24%
2018/07/03	8	11.81	0	0.00	11.40	8	813	0.98%
2018/06/28	5	11.70	0	0.00	11.25	5	695	0.72%
2018/06/27	0	0.00	5	12.40	12.05	-5	678	-0.74%
2018/06/25	2	10.80	0	0.00	10.50	2	613	0.33%
2018/06/22	3	11.20	0	0.00	11.00	3	603	0.50%
2018/06/20	9	12.10	0	0.00	12.30	9	544	1.65%
2018/06/12	5	10.09	0	0.00	10.10	5	448	1.12%
2018/06/07	4	10.65	0	0.00	10.70	4	496	0.81%
2018/05/29	5	9.75	1	9.80	9.85	4	695	0.58%
2018/05/28	3	9.81	0	0.00	9.99	3	701	0.43%
2018/05/25	3	9.95	0	0.00	9.93	3	712	0.42%
2018/05/22	3	9.93	0	0.00	9.96	3	720	0.42%
2018/05/15	2	10.20	0	0.00	10.25	2	730	0.27%
2018/05/11	2	10.20	0	0.00	10.25	2	736	0.27%
2018/05/10	3	10.20	0	0.00	10.50	3	733	0.41%
2018/05/09	0	0.00	30	10.61	10.55	-30	733	-4.09%
2018/05/08	33	10.95	0	0.00	11.30	33	725	4.55%
2018/05/07	2	10.20	0	0.00	10.65	2	706	0.28%
2018/04/27	5	10.40	0	0.00	10.40	5	712	0.70%
2018/04/26	2	10.70	0	0.00	10.65	2	715	0.28%
2018/04/25	5	10.70	0	0.00	10.95	5	719	0.70%
2018/04/23	10	11.15	60	11.22	11.10	-50	753	-6.63%
2018/04/20	61	11.66	0	0.00	11.90	61	755	8.08%
2018/04/18	5	10.40	0	0.00	10.40	5	708	0.71%
2018/04/17	3	10.50	0	0.00	10.50	3	708	0.42%
2018/04/16	0	10.70	0	0.00	10.65	0	714	0.00%
2018/04/13	5	10.70	0	0.00	10.70	5	720	0.69%
2018/04/12	5	10.70	0	0.00	10.70	5	719	0.70%
2018/04/11	5	10.70	0	0.00	10.80	5	716	0.70%
2018/03/19	0	0.00	1	12.20	12.05	-1	716	-0.14%
2018/03/15	1	11.75	0	0.00	12.80	1	675	0.15%
2018/03/08	0	0.00	1	11.80	11.60	-1	585	-0.17%
2018/03/07	0	0.00	20	11.45	12.30	-20	533	-3.75%
2018/03/06	20	10.65	1	11.10	11.20	19	460	4.13%
2018/01/23	0	0.00	1	9.70	9.75	-1	406	-0.25%
2018/01/22	1	9.95	2	9.71	9.68	-1	401	-0.25%
2018/01/19	1	9.95	0	0.00	9.95	1	396	0.25%
2018/01/18	1	10.50	3	10.00	10.00	-2	388	-0.51%
2018/01/17	1	10.20	0	0.00	10.30	1	371	0.27%
2018/01/16	2	9.45	0	0.00	9.65	2	345	0.58%
2018/01/03	0	0.00	3	9.03	8.98	-3	297	-1.01%