威致 (2028)-玉山-高雄券商分點個股進出

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

威致

(2028)

可現股當沖

股價
26.60
漲跌
▼0.15
漲幅
-0.56%
成交量
502張
產業
上市鋼鐵類股
308人加入追蹤

立即追蹤
本地時間:13:33

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

威致 (2028)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/25	2	26.90	0	0.00	26.75	2	688	0.29%
2024/04/24	0	0.00	2	27.45	27.20	-2	684	-0.29%
2024/04/22	1	27.25	0	0.00	27.45	1	675	0.15%
2024/04/19	3	28.83	5	28.23	28.05	-2	664	-0.30%
2024/04/18	4	28.49	1	28.65	28.40	3	634	0.47%
2024/04/12	20	27.70	0	0.00	27.40	20	564	3.54%
2024/04/09	59	29.65	88	29.14	29.60	-29	511	-5.67%
2024/04/08	1	27.60	0	0.00	27.60	1	342	0.29%
2024/04/03	1	26.35	2	27.30	25.75	-1	304	-0.33%
2024/04/01	0	0.00	5	25.12	25.20	-5	281	-1.78%
2024/03/28	5	26.28	0	0.00	25.75	5	333	1.50%
2024/03/27	5	26.00	0	0.00	25.90	5	341	1.47%
2024/03/14	0	0.00	10	26.20	26.45	-10	577	-1.73%
2024/03/08	0	0.00	1	25.00	25.00	-1	539	-0.19%
2024/02/29	0	0.00	0	25.90	26.00	0	534	0.00%
2024/02/23	0	0.00	0	25.55	24.65	0	515	0.00%
2024/02/16	0	0.00	1	25.30	25.30	-1	511	-0.20%
2024/01/31	1	24.15	0	0.00	24.15	1	504	0.20%
2024/01/19	1	23.60	0	0.00	23.65	1	500	0.20%
2024/01/05	0	0.00	2	26.48	26.30	-2	485	-0.41%
2024/01/04	2	26.20	1	26.30	26.70	1	487	0.21%
2024/01/03	1	25.75	0	0.00	25.80	1	475	0.21%
2023/12/29	0	0.00	2	26.70	26.25	-2	468	-0.43%
2023/12/26	0	0.00	1	27.00	26.80	-1	456	-0.22%
2023/12/25	4	27.74	1	27.50	27.45	3	449	0.67%
2023/12/20	9	27.75	7	27.28	27.25	2	386	0.52%
2023/12/19	5	26.88	13	26.91	26.80	-8	338	-2.36%
2023/12/18	9.5	27.86	3	28.17	27.50	6.5	288	2.26%
2023/12/15	0	0.00	1	26.25	26.25	-1	156	-0.64%
2023/11/16	0	0.00	5	23.80	23.95	-5	171	-2.92%
2023/11/06	0	0.00	1	23.00	22.95	-1	193	-0.52%
2023/08/31	0	0.00	0.1	23.85	23.95	-0.1	299	-0.03%
2023/08/28	0	0.00	1	23.40	23.35	-1	307	-0.33%
2023/08/25	0	0.00	1.2	23.86	23.50	-1.2	308	-0.40%
2023/08/24	1	23.20	0	0.00	23.60	1	309	0.32%
2023/08/23	0	23.20	0	0.00	23.35	0	316	0.01%
2023/08/22	0.1	23.45	0	0.00	23.55	0.1	318	0.03%
2023/08/21	0.2	23.78	0	0.00	23.70	0.2	321	0.06%
2023/08/17	0	0.00	4	23.21	23.45	-4	322	-1.24%
2023/08/16	0	0.00	5	23.55	23.50	-5	323	-1.55%
2023/08/15	1	23.55	0	0.00	23.70	1	320	0.31%
2023/08/14	1	24.00	2	23.80	23.80	-1	320	-0.31%
2023/08/11	0	0.00	1	24.10	24.20	-1	321	-0.31%
2023/08/10	1	24.10	2	24.20	24.35	-1	323	-0.31%
2023/08/09	1	24.60	0	0.00	24.65	1	321	0.31%
2023/08/08	1	25.05	0	0.00	24.80	1	319	0.31%
2023/08/07	5	25.31	0	0.00	24.90	5	320	1.56%
2023/08/04	1	25.00	0	0.00	25.65	1	314	0.32%
2023/08/02	0	0.00	2	25.05	25.00	-2	304	-0.66%
2023/08/01	0	0.00	3	24.70	24.85	-3	281	-1.07%
2023/07/27	6	24.87	6	24.50	24.55	0	274	0.00%
2023/07/26	2	24.50	0	0.00	24.50	2	271	0.74%
2023/07/24	0	0.00	1	23.95	23.90	-1	255	-0.39%
2023/07/18	5	24.00	0	0.00	24.20	5	270	1.85%
2023/06/26	1	24.25	0	0.00	24.40	1	279	0.36%
2023/06/14	1	24.75	0	0.00	24.75	1	275	0.36%
2023/06/13	0	0.00	1	25.20	24.95	-1	286	-0.35%
2023/06/12	0	0.00	2	26.40	26.30	-2	272	-0.73%
2023/06/05	1	27.20	0	0.00	26.70	1	323	0.31%
2023/05/24	0	0.00	1	27.00	26.95	-1	357	-0.28%
2023/05/09	0	0.00	2	25.20	25.45	-2	451	-0.44%
2023/04/26	1	25.50	1	25.90	26.15	0	702	0.00%
2023/04/25	2	25.98	2	25.65	25.50	0	716	0.00%
2023/04/24	0	0.00	3	26.05	26.05	-3	784	-0.38%
2023/04/21	1	26.50	0	0.00	26.25	1	810	0.12%
2023/04/20	1	26.95	0	0.00	26.85	1	836	0.12%
2023/04/17	0	0.00	2	27.55	27.55	-2	859	-0.23%
2023/04/14	2	27.75	0	0.00	27.75	2	873	0.23%
2023/04/12	0	0.00	4	28.15	28.20	-4	911	-0.44%
2023/04/10	2	27.30	0	0.00	27.45	2	971	0.21%
2023/03/29	2	27.45	0	0.00	27.60	2	1,333	0.15%
2023/03/16	3	27.75	0	0.00	27.55	3	1,706	0.18%
2023/03/07	0	0.00	1	29.05	29.05	-1	1,724	-0.06%
2023/03/03	2	29.00	1	28.75	28.80	1	1,733	0.06%
2023/03/02	1	28.55	5	28.34	28.80	-4	1,742	-0.23%
2023/03/01	1	28.10	0	0.00	28.10	1	1,738	0.06%
2023/02/24	2	29.40	0	0.00	28.70	2	1,733	0.12%
2023/02/23	1	29.00	0	0.00	29.15	1	1,727	0.06%
2023/02/20	0	0.00	1	29.10	29.45	-1	1,745	-0.06%
2023/02/17	1	29.00	1	29.05	29.40	0	1,762	0.00%
2023/02/16	3	29.00	2	28.80	28.80	1	1,780	0.06%
2023/02/10	0	0.00	4	28.20	28.20	-4	1,764	-0.23%
2023/02/09	6	28.96	0	0.00	28.85	6	1,763	0.34%
2023/02/08	1	29.75	1	29.50	29.45	0	1,744	0.00%
2023/02/07	1	29.10	0	0.00	29.75	1	1,737	0.06%
2023/02/06	0	29.43	1	29.90	29.35	-1	1,730	-0.06%
2023/02/03	3	30.00	2	29.80	29.60	1	1,717	0.06%
2023/02/02	3	30.55	2	30.65	30.80	1	1,691	0.06%
2023/02/01	1	30.45	4	30.50	30.80	-3	1,678	-0.18%
2023/01/31	1	30.55	8	30.57	30.95	-7	1,639	-0.43%
2023/01/30	1	29.90	10	29.56	29.80	-9	1,591	-0.57%
2023/01/17	7	29.12	0	0.00	29.40	7	1,554	0.45%
2023/01/16	7	28.73	4	29.33	28.65	3	1,516	0.20%
2023/01/13	5	28.61	0	0.00	28.70	5	1,491	0.34%
2023/01/12	0	0.00	4	29.60	28.80	-4	1,481	-0.27%
2023/01/11	8	28.40	0	0.00	28.55	8	1,409	0.57%
2023/01/10	0	0.00	2	28.20	28.20	-2	1,385	-0.14%
2023/01/05	0	0.00	1	27.40	27.35	-1	1,351	-0.07%
2023/01/04	2	27.85	2	27.55	27.55	0	1,342	0.00%
2022/12/30	2	27.85	3	27.80	27.65	-1	1,316	-0.08%
2022/12/28	4	28.50	6	28.99	28.20	-2	1,275	-0.16%
2022/12/27	0	0.00	1	28.30	28.35	-1	1,237	-0.08%
2022/12/26	4	28.65	0	0.00	28.20	4	1,227	0.33%
2022/12/23	9	29.19	10	29.49	29.20	-1	1,204	-0.08%
2022/12/22	8	30.60	0	0.00	29.00	8	1,142	0.70%
2022/12/21	0	0.00	14	29.08	29.35	-14	982	-1.43%
2022/12/16	1	27.50	0	0.00	27.35	1	853	0.12%
2022/12/15	9	27.46	12	28.37	27.40	-3	830	-0.36%
2022/12/14	9	27.14	2	26.50	26.40	7	740	0.95%
2022/12/13	0	0.00	9	27.07	28.10	-9	660	-1.36%
2022/12/07	0	0.00	2	25.50	25.20	-2	586	-0.34%
2022/12/05	7.1	26.27	8	26.52	26.25	-0.9	584	-0.15%
2022/12/02	3	25.87	4	25.49	25.45	-1	577	-0.17%
2022/11/23	2	23.95	0	0.00	24.10	2	601	0.33%
2022/11/15	0	0.00	20	25.37	25.40	-20	651	-3.07%
2022/11/14	22	24.80	0	0.00	24.80	22	661	3.33%
2022/11/11	2	23.45	0	0.00	23.40	2	785	0.25%
2022/11/09	3	23.50	1	23.55	23.50	2	929	0.22%
2022/11/08	2	23.55	0	0.00	23.35	2	1,123	0.18%
2022/11/07	0	0.00	13	23.04	23.30	-13	1,215	-1.07%
2022/11/03	12	22.00	0	0.00	22.10	12	1,222	0.98%
2022/11/02	1	22.45	0	0.00	22.30	1	1,225	0.08%
2022/10/26	0	0.00	7	22.35	22.20	-7	1,525	-0.46%
2022/10/25	0	0.00	7	22.64	22.75	-7	1,551	-0.45%
2022/10/24	1	23.25	1	23.00	22.95	0	1,551	0.00%
2022/10/11	3	24.10	2	23.85	23.75	1	1,585	0.06%
2022/10/06	0	0.00	3	24.40	24.45	-3	1,596	-0.19%
2022/10/05	0	0.00	3	24.75	24.85	-3	1,599	-0.19%
2022/10/03	5	23.40	0	0.00	23.30	5	1,599	0.31%
2022/09/26	0	0.00	17	23.60	23.40	-17	1,650	-1.03%
2022/09/23	0	0.00	2	24.90	24.90	-2	1,663	-0.12%
2022/09/21	3	25.18	7	25.15	25.45	-4	1,677	-0.24%
2022/09/20	1	25.50	2	25.50	25.80	-1	1,683	-0.06%
2022/09/19	2	25.85	2	26.28	25.85	0	1,687	0.00%
2022/09/16	4	25.34	1	25.35	25.40	3	1,659	0.18%
2022/09/15	0	0.00	4	25.50	25.60	-4	1,674	-0.24%
2022/09/14	1	25.35	0	0.00	25.60	1	1,718	0.06%
2022/09/13	1	26.05	0	0.00	26.00	1	1,778	0.06%
2022/09/07	7	26.03	0	0.00	25.55	7	1,783	0.39%
2022/09/05	1	25.45	0	0.00	25.40	1	1,749	0.06%
2022/09/01	2	26.05	0	0.00	26.05	2	1,762	0.11%
2022/08/31	1	26.60	0	0.00	26.65	1	1,753	0.06%
2022/08/30	2	26.75	0	0.00	26.75	2	1,751	0.11%
2022/08/29	4	26.20	0	0.00	26.40	4	1,745	0.23%
2022/08/25	1	27.30	0	0.00	27.25	1	1,732	0.06%
2022/08/19	2	27.95	0	0.00	28.00	2	1,665	0.12%
2022/08/18	5	28.49	1	28.75	28.35	4	1,632	0.25%
2022/08/17	3	27.70	0	0.00	27.50	3	1,485	0.20%
2022/08/16	2	27.10	5	26.85	27.15	-3	1,402	-0.21%
2022/08/15	2	26.08	3	26.08	27.20	-1	1,347	-0.07%
2022/08/12	0	0.00	3	25.08	25.20	-3	1,155	-0.26%
2022/08/11	2	23.15	0	0.00	22.95	2	1,071	0.19%
2022/08/08	0	0.00	12	22.40	22.50	-12	1,073	-1.12%
2022/08/05	0	0.00	2	23.05	22.90	-2	1,080	-0.19%
2022/08/04	8	22.43	0	0.00	22.45	8	1,097	0.73%
2022/08/03	2	23.30	4	24.20	23.30	-2	1,091	-0.18%
2022/08/02	36	24.81	31	24.82	24.60	5	1,058	0.47%
2022/08/01	0	0.00	1	24.00	24.00	-1	854	-0.12%
2022/07/21	0	0.00	4	22.69	22.70	-4	915	-0.44%
2022/07/20	13	22.50	12	22.70	22.55	1	947	0.11%
2022/07/19	3	22.32	0	0.00	22.55	3	961	0.31%
2022/07/13	0	0.00	5	21.00	20.80	-5	1,044	-0.48%
2022/07/08	6	22.52	2	22.35	22.25	4	1,480	0.27%
2022/07/05	1	22.15	4	21.98	22.30	-3	1,852	-0.16%
2022/07/04	0	0.00	3	24.55	24.55	-3	1,838	-0.16%
2022/07/01	1	24.00	0	0.00	23.70	1	1,840	0.05%
2022/06/30	2	24.85	0	0.00	24.85	2	1,824	0.11%
2022/06/28	1	26.80	0	0.00	27.00	1	1,818	0.05%
2022/06/27	1	27.80	0	0.00	27.85	1	1,826	0.05%
2022/06/21	0	0.00	4	28.78	28.80	-4	1,827	-0.22%
2022/06/20	1	27.21	0	0.00	26.20	1	1,782	0.06%
2022/06/15	0	0.00	1	30.90	30.10	-1	1,933	-0.05%
2022/06/14	0.1	29.30	1	29.35	29.60	-0.9	1,929	-0.05%
2022/06/13	1	30.20	2	30.35	30.05	-1	1,931	-0.05%
2022/06/10	1	31.15	0	0.00	31.50	1	1,933	0.05%
2022/06/09	2	32.75	1	32.70	32.70	1	1,931	0.05%
2022/06/06	1	33.15	0	0.00	33.05	1	1,984	0.05%
2022/06/01	1	32.90	0	0.00	33.05	1	2,149	0.05%
2022/05/31	0	33.00	0	0.00	33.00	0	2,185	0.00%
2022/05/30	4	33.26	0	0.00	33.50	4	2,205	0.18%
2022/05/27	0	0.00	7	32.55	32.85	-7	2,252	-0.31%
2022/05/26	0	0.00	3	32.60	32.30	-3	2,361	-0.13%
2022/05/25	0	0.00	2	32.70	32.80	-2	2,380	-0.08%
2022/05/24	0	33.35	0	0.00	32.70	0	2,404	0.00%
2022/05/20	2	33.15	0	0.00	33.15	2	2,580	0.08%
2022/05/19	1	31.95	0	0.00	32.75	1	2,748	0.04%
2022/05/18	0	0.00	4	32.85	33.35	-4	2,740	-0.15%
2022/05/12	2	32.90	0	0.00	32.00	2	2,738	0.07%
2022/05/10	1	34.10	0	0.00	34.10	1	2,726	0.04%
2022/05/09	17	34.29	0	0.00	34.05	17	2,725	0.62%
2022/05/06	1	36.00	0	0.00	36.00	1	2,724	0.04%
2022/04/28	12	37.43	6	37.08	37.05	6	2,762	0.22%
2022/04/27	2	37.33	1	37.40	37.30	1	2,761	0.04%
2022/04/26	1	38.20	0	0.00	37.95	1	2,745	0.04%
2022/04/25	10	39.62	3	39.80	39.45	7	2,733	0.26%
2022/04/22	3	42.05	0	0.00	41.60	3	2,711	0.11%
2022/04/21	4	42.93	4	43.06	41.80	0	2,727	0.00%
2022/04/20	18	42.98	6	43.26	42.80	12	2,758	0.44%
2022/04/19	1	43.60	0	0.00	43.60	1	2,754	0.04%
2022/04/18	1	44.35	2	44.25	43.80	-1	2,754	-0.04%
2022/04/15	11	46.36	21.7	48.01	46.20	-10.7	2,730	-0.39%
2022/04/14	25.2	46.02	9.3	45.83	46.20	15.9	2,528	0.63%
2022/04/13	12	44.18	9.5	44.54	45.20	2.5	2,377	0.11%
2022/04/12	8	43.90	45	43.81	43.95	-37	2,289	-1.62%
2022/04/07	1	41.30	0	0.00	40.00	1	2,068	0.05%
2022/04/01	0	0.00	3	42.03	41.95	-3	2,069	-0.14%
2022/03/31	1	42.15	0	0.00	41.75	1	2,082	0.05%
2022/03/30	1	41.60	0	0.00	42.00	1	2,102	0.05%
2022/03/29	1	41.90	0	0.00	42.00	1	2,108	0.05%
2022/03/28	2	42.25	2	42.20	42.30	0	2,131	0.00%
2022/03/25	0	0.00	10	41.86	42.00	-10	2,167	-0.46%
2022/03/22	17.1	42.20	0	0.00	42.00	17.1	2,510	0.68%
2022/03/21	5	42.54	31	42.68	41.75	-26	2,532	-1.03%
2022/03/15	0	0.00	2	40.20	40.05	-2	2,964	-0.07%
2022/03/14	20	41.15	1	40.75	41.40	19	3,395	0.56%
2022/03/11	0	0.00	5	40.63	40.65	-5	3,477	-0.14%
2022/03/10	0	0.00	3	39.65	39.80	-3	3,491	-0.09%
2022/03/08	8	42.41	5	39.80	39.60	3	3,533	0.08%
2022/03/07	6	42.03	24	42.49	41.80	-18	3,482	-0.52%
2022/03/04	10	42.25	0	0.00	41.65	10	3,417	0.29%
2022/03/03	1	42.00	2	42.10	41.80	-1	3,410	-0.03%
2022/03/02	2	42.00	2	41.80	41.80	0	3,450	0.00%
2022/03/01	3	43.28	2	41.55	41.00	1	3,722	0.03%
2022/02/24	2	39.85	6	39.13	39.15	-4	3,791	-0.11%
2022/02/22	11	40.74	11	40.87	40.90	0	3,777	0.00%
2022/02/21	10	41.68	11	41.75	42.60	-1	3,651	-0.03%
2022/02/18	0	0.00	2	38.38	38.75	-2	3,518	-0.06%
2022/02/17	1	38.50	3	38.32	38.40	-2	3,568	-0.06%
2022/02/15	1	37.95	0	0.00	37.95	1	3,919	0.03%
2022/02/14	2	37.88	8	37.93	37.85	-6	4,007	-0.15%
2022/02/11	2	39.03	0	0.00	38.95	2	4,028	0.05%
2022/02/10	2	39.18	2	39.20	39.20	0	4,127	0.00%
2022/02/09	1	38.70	3	38.58	38.85	-2	4,161	-0.05%
2022/02/08	1	38.70	3	38.20	38.70	-2	4,157	-0.05%
2022/02/07	8	37.18	7	37.16	37.95	1	4,168	0.02%
2022/01/25	1	36.20	0	0.00	36.25	1	4,197	0.02%
2022/01/24	2	36.85	2	36.43	36.80	0	4,192	0.00%
2022/01/21	4	37.55	2	37.10	37.10	2	4,191	0.05%
2022/01/20	0	0.00	3	37.32	37.45	-3	4,165	-0.07%
2022/01/19	2	36.20	0	0.00	36.35	2	4,152	0.05%
2022/01/18	1	36.85	2	37.60	36.55	-1	4,156	-0.02%
2022/01/14	20	36.24	3	37.30	36.60	17	4,176	0.41%
2022/01/12	0	0.00	1	37.35	37.35	-1	4,108	-0.02%
2022/01/11	6	38.40	5	38.03	37.95	1	4,095	0.02%
2022/01/10	7	39.61	57	39.71	39.35	-50	4,075	-1.23%
2022/01/07	1	42.50	1	41.70	41.90	0	4,037	0.00%
2022/01/06	3	42.85	2	42.40	42.40	1	4,043	0.02%
2022/01/05	3	43.67	2	43.35	43.00	1	4,046	0.02%
2022/01/04	2	41.75	1	42.50	42.90	1	4,024	0.02%
2022/01/03	5	41.96	1	41.80	41.95	4	4,018	0.10%
2021/12/30	3	42.95	8	42.91	42.75	-5	4,025	-0.12%
2021/12/29	2	43.43	4	43.35	43.45	-2	4,025	-0.05%
2021/12/28	0	0.00	5	43.34	43.30	-5	4,040	-0.12%
2021/12/27	5	43.90	0	0.00	43.45	5	4,063	0.12%
2021/12/24	1	44.70	16	44.20	44.20	-15	4,071	-0.37%
2021/12/23	0	0.00	13	45.18	44.90	-13	4,067	-0.32%
2021/12/21	16	46.14	1.1	45.96	46.25	14.9	4,041	0.37%
2021/12/20	14	46.75	12	46.53	46.10	2	3,996	0.05%
2021/12/17	9	47.55	6	47.44	45.40	3	3,911	0.08%
2021/12/16	1	45.90	2	46.10	45.55	-1	3,698	-0.03%
2021/12/15	28	45.99	4	45.78	45.95	24	3,684	0.65%
2021/12/14	33	46.17	41	46.00	46.15	-8	3,629	-0.22%
2021/12/13	15	45.89	24	45.97	45.80	-9	3,455	-0.26%
2021/12/10	24	45.44	23	45.23	44.70	1	3,339	0.03%
2021/12/09	20	44.48	28	43.76	44.35	-8	3,211	-0.25%
2021/12/08	7.1	45.86	7	46.77	44.75	0.1	3,132	0.00%
2021/12/07	8	43.26	23	43.42	43.75	-15	2,726	-0.55%
2021/12/06	1	42.70	0	0.00	41.60	1	2,659	0.04%
2021/12/03	3	41.67	0	0.00	41.35	3	2,649	0.11%
2021/12/02	2	41.00	0	0.00	41.05	2	2,644	0.08%
2021/12/01	0	0.00	2	39.60	40.55	-2	2,644	-0.08%
2021/11/30	30	40.31	0	0.00	40.00	30	2,666	1.13%
2021/11/29	1	40.10	0.3	39.85	39.80	0.7	2,675	0.03%
2021/11/26	11	41.79	6	42.28	41.25	5	2,692	0.19%
2021/11/25	48	43.82	48	43.34	43.20	0	2,719	0.00%
2021/11/24	24	41.48	37	41.57	43.20	-13	2,464	-0.53%
2021/11/23	18.3	40.59	6	40.49	39.30	12.3	2,575	0.48%
2021/11/22	33	38.24	5	38.26	38.20	28	2,663	1.05%
2021/11/19	2	38.40	0	39.00	38.30	2	2,670	0.07%
2021/11/18	0	0.00	10	39.52	39.35	-10	2,740	-0.36%
2021/11/17	10	40.23	0	0.00	39.60	10	2,808	0.36%
2021/11/16	11	41.33	5	41.55	40.20	6	2,882	0.21%
2021/11/15	7	42.53	4	41.89	42.45	3	2,926	0.10%
2021/11/12	38	43.26	27	43.57	43.10	11	3,102	0.35%
2021/11/11	6	41.36	10	41.23	42.35	-4	3,002	-0.13%
2021/11/10	4	38.73	10	38.37	38.50	-6	3,299	-0.18%
2021/11/09	6	39.57	3	38.30	38.85	3	3,596	0.08%
2021/11/08	11	38.12	5	38.10	39.50	6	3,628	0.17%
2021/11/05	0	0.00	2	35.95	35.95	-2	3,655	-0.05%
2021/11/04	2	36.78	0	0.00	36.50	2	3,675	0.05%
2021/11/03	5	37.02	0	0.00	37.55	5	3,685	0.14%
2021/11/02	1	37.30	6	36.03	35.85	-5	3,693	-0.14%
2021/11/01	2	36.93	4	36.61	36.25	-2	3,701	-0.05%
2021/10/29	4	36.53	0	0.00	36.10	4	3,720	0.11%
2021/10/26	0	0.00	1	36.20	36.30	-1	3,827	-0.03%
2021/10/25	0	0.00	3	35.67	36.60	-3	3,852	-0.08%
2021/10/22	10	36.07	11	36.48	35.50	-1	3,898	-0.03%
2021/10/21	7	38.15	1	38.60	38.20	6	3,918	0.15%
2021/10/19	0	0.00	1	38.00	37.95	-1	3,996	-0.03%
2021/10/18	1	36.60	0	0.00	37.00	1	4,045	0.02%
2021/10/14	1	36.80	2	36.30	36.85	-1	4,170	-0.02%
2021/10/13	0	0.00	5	36.05	35.90	-5	4,250	-0.12%
2021/10/12	0	0.00	1	37.10	36.40	-1	4,303	-0.02%
2021/10/08	1	37.30	0	0.00	37.45	1	4,377	0.02%
2021/10/06	0	0.00	5	37.00	36.85	-5	4,628	-0.11%
2021/10/04	0	0.00	1	37.55	36.35	-1	5,360	-0.02%
2021/10/01	6	38.18	0	0.00	38.05	6	5,691	0.11%
2021/09/30	1	39.80	0	0.00	40.70	1	5,780	0.02%
2021/09/28	0	0.00	1	40.10	39.60	-1	6,126	-0.02%
2021/09/27	0.2	40.40	0	0.00	40.50	0.2	6,352	0.00%
2021/09/24	2	41.55	2	41.20	41.25	0	6,628	0.00%
2021/09/23	2	40.00	3	39.70	40.45	-1	7,130	-0.01%
2021/09/22	3	39.83	1	39.90	40.00	2	8,079	0.02%
2021/09/16	0.3	42.70	0	0.00	42.70	0.3	9,449	0.00%
2021/09/15	7.2	42.63	1	42.80	43.05	6.2	9,597	0.06%
2021/09/14	6	43.78	5	43.60	43.60	1	10,248	0.01%
2021/09/13	1	45.00	5	45.00	44.80	-4	10,544	-0.04%
2021/09/10	1.6	44.06	1	44.80	44.00	0.6	10,661	0.01%
2021/09/09	1	43.55	2	44.48	44.50	-1	10,709	-0.01%
2021/09/08	1	43.45	1	44.00	43.30	0	10,751	0.00%
2021/09/07	1	43.30	5.1	43.66	43.60	-4.1	10,821	-0.04%
2021/09/06	6	44.15	1	44.30	43.65	5	10,885	0.05%
2021/09/03	2	45.50	2	45.50	45.00	0	10,908	0.00%
2021/09/02	1	45.70	1	45.55	45.30	0	10,936	0.00%
2021/09/01	2	47.15	3	47.57	46.80	-1	10,954	-0.01%
2021/08/31	1	46.65	4	47.81	47.40	-3	10,977	-0.03%
2021/08/30	2	46.70	4	47.51	46.70	-2	11,049	-0.02%
2021/08/27	34.2	47.34	15	47.34	46.40	19.2	11,933	0.16%
2021/08/26	9	49.80	11	48.84	50.30	-2	12,456	-0.02%
2021/08/25	2	45.53	10	45.71	45.80	-8	12,929	-0.06%
2021/08/24	8.2	46.13	2	45.90	46.40	6.2	13,362	0.05%
2021/08/23	8	45.90	31	45.80	45.85	-23	13,330	-0.17%
2021/08/20	6	43.05	11	43.57	43.05	-5	13,292	-0.04%
2021/08/19	3	44.67	3	45.95	44.05	0	13,272	0.00%
2021/08/18	23	46.67	67	46.44	48.40	-44	13,206	-0.33%
2021/08/17	41.2	52.02	17.2	50.05	48.60	24	13,009	0.18%
2021/08/16	54.2	53.19	68	53.38	54.00	-13.8	12,851	-0.11%
2021/08/13	27.1	50.09	36	51.05	51.80	-8.9	12,514	-0.07%
2021/08/12	4	48.61	5	49.87	50.60	-1	12,277	-0.01%
2021/08/11	1	48.65	0	0.00	46.00	1	12,227	0.01%
2021/08/10	1	47.85	5	47.26	47.15	-4	12,206	-0.03%
2021/08/09	6	47.10	3	47.13	46.90	3	12,223	0.02%
2021/08/06	1	46.40	3	46.23	45.80	-2	12,293	-0.02%
2021/08/05	9	46.44	7.3	46.18	45.80	1.7	12,396	0.01%
2021/08/04	5	48.16	1.2	48.23	47.80	3.8	12,668	0.03%
2021/08/03	4	49.50	0	0.00	49.50	4	12,815	0.03%
2021/08/02	1.2	50.80	3	50.47	50.00	-1.8	12,954	-0.01%
2021/07/30	4	48.45	1	50.40	47.70	3	12,966	0.02%
2021/07/29	1.2	48.68	1	48.90	49.80	0.2	13,024	0.00%
2021/07/28	3	48.05	3	48.60	47.00	0	13,083	0.00%
2021/07/27	2	47.40	0	0.00	47.25	2	13,146	0.02%
2021/07/26	17	49.93	0	0.00	48.65	17	13,339	0.13%
2021/07/23	10.4	50.21	2	50.50	50.50	8.4	13,508	0.06%
2021/07/22	3	48.38	6	47.41	47.95	-3	13,555	-0.02%
2021/07/21	9	49.10	2	49.25	48.75	7	13,610	0.05%
2021/07/20	11	50.63	9	51.32	50.00	2	13,712	0.01%
2021/07/19	3	52.93	3	53.00	52.50	0	13,831	0.00%
2021/07/16	1	52.70	2	54.00	52.50	-1	14,100	-0.01%
2021/07/15	1	54.10	0	0.00	55.00	1	14,243	0.01%
2021/07/14	15.1	51.50	11	52.61	52.40	4.1	14,365	0.03%
2021/07/13	14	55.26	5.5	55.65	54.50	8.5	14,720	0.06%
2021/07/12	8	60.76	2	61.95	59.20	6	14,889	0.04%
2021/07/09	30.3	62.53	45	62.46	60.10	-14.7	15,134	-0.10%
2021/07/08	7.5	59.04	28	59.31	61.60	-20.5	14,896	-0.14%
2021/07/07	26.2	56.79	14	58.14	56.00	12.2	14,650	0.08%
2021/07/06	30	60.06	28	60.20	59.10	2	14,775	0.01%
2021/07/05	36	60.80	46	61.28	61.00	-10	15,070	-0.07%
2021/07/02	28	57.89	13	57.45	59.50	15	14,982	0.10%
2021/07/01	33.1	58.10	203.1	60.73	56.80	-170	15,098	-1.13%	大賣/鉅額交易
2021/06/30	113	61.96	97	61.62	60.10	16	15,139	0.11%	大買/
2021/06/29	83	63.91	52	63.63	60.90	31	14,972	0.21%
2021/06/28	23	61.78	28	62.21	62.20	-5	14,009	-0.04%
2021/06/25	37.1	59.28	41	58.71	58.40	-3.9	13,229	-0.03%
2021/06/24	2	54.10	18	56.74	56.90	-16	12,624	-0.13%
2021/06/23	60	55.75	30.2	55.27	51.80	29.8	12,486	0.24%
2021/06/22	180	55.38	20.3	55.39	57.00	159.7	11,892	1.34%	大買/鉅額交易
2021/06/21	34	48.03	18.5	48.89	51.90	15.6	11,577	0.13%
2021/06/18	9.2	47.09	6	47.20	47.20	3.2	11,438	0.03%
2021/06/17	21	46.33	6	46.86	46.30	15	11,365	0.13%
2021/06/16	13.2	46.57	6	45.95	45.50	7.1	11,304	0.06%
2021/06/15	7.1	46.04	19	44.83	46.60	-11.9	11,221	-0.11%
2021/06/11	8	41.69	0	0.00	42.55	8	11,133	0.07%
2021/06/10	11	40.15	4	40.95	42.50	7	11,094	0.06%
2021/06/09	7	41.51	1	41.50	41.20	6	11,048	0.05%
2021/06/08	1	43.00	20	42.26	42.75	-19	11,012	-0.17%
2021/06/07	33.6	42.26	12	42.13	41.65	21.6	10,958	0.20%
2021/06/04	44	48.02	72.5	48.11	46.25	-28.5	10,832	-0.26%
2021/06/03	78	46.72	28.5	46.67	45.50	49.5	9,940	0.50%
2021/06/02	25.3	43.85	39	44.00	44.60	-13.7	9,237	-0.15%
2021/06/01	36	38.66	42.1	39.13	40.55	-6.1	8,683	-0.07%
2021/05/31	4	36.90	14	36.90	36.90	-10	8,442	-0.12%
2021/05/28	0	0.00	8	33.54	33.55	-8	8,428	-0.09%
2021/05/27	4	31.19	1	31.70	30.50	3	8,438	0.04%
2021/05/26	3	30.27	1	31.10	30.35	2	8,421	0.02%
2021/05/25	2.2	30.70	2	30.60	30.60	0.2	8,475	0.00%
2021/05/24	4	31.41	4	31.59	30.95	0	8,646	0.00%
2021/05/21	1	31.00	3	30.03	31.45	-2	8,689	-0.02%
2021/05/20	14.1	30.75	6	31.07	30.35	8.1	8,673	0.09%
2021/05/19	7	31.81	6	31.93	32.10	1	8,669	0.01%
2021/05/18	1	29.20	0	0.00	29.20	1	8,596	0.01%
2021/05/17	2	27.43	4.5	26.63	26.55	-2.5	8,550	-0.03%
2021/05/14	5	29.65	13.2	30.13	29.50	-8.2	8,506	-0.10%
2021/05/13	5.7	33.54	11	34.44	32.70	-5.3	8,403	-0.06%
2021/05/12	25	34.70	52	35.21	35.80	-27	8,271	-0.33%
2021/05/11	16	36.39	6	36.79	34.55	10	7,970	0.13%
2021/05/10	11	37.02	10	37.16	37.10	1	7,804	0.01%
2021/05/07	1	33.50	0	0.00	35.65	1	7,660	0.01%
2021/05/06	9	35.31	27	34.88	34.80	-18	7,609	-0.24%
2021/05/05	15	35.23	27	34.41	34.30	-12	7,510	-0.16%
2021/05/04	61	32.86	63	33.67	32.45	-2	7,450	-0.03%
2021/05/03	9	37.73	4	38.61	35.90	5	7,412	0.07%
2021/04/29	40	37.21	76	37.71	37.00	-36	7,205	-0.50%
2021/04/28	13	36.43	9	36.41	35.85	4	7,008	0.06%
2021/04/27	31	37.84	3	37.57	37.80	28	6,938	0.40%
2021/04/26	6	38.75	3	38.38	38.70	3	6,847	0.04%
2021/04/23	43	35.80	49	36.39	36.70	-6	6,704	-0.09%
2021/04/22	48.5	38.63	16	39.25	35.10	32.5	6,547	0.50%
2021/04/21	13	37.67	14	37.54	37.40	-1	6,199	-0.02%
2021/04/20	18	35.80	14	35.98	36.35	4	6,037	0.07%
2021/04/19	132	40.06	66.5	40.14	38.40	65.5	5,893	1.11%	大買/
2021/04/16	11	36.50	22	37.19	38.00	-11	5,404	-0.20%
2021/04/15	28	33.61	37	33.96	34.55	-9	5,134	-0.18%
2021/04/14	35.5	32.31	30	32.87	31.45	5.5	4,724	0.12%
2021/04/13	8.5	31.55	4	31.95	31.10	4.5	4,482	0.10%
2021/04/12	66	33.57	48	32.76	32.60	18	4,611	0.39%
2021/04/09	54.5	34.06	43	34.17	32.10	11.5	4,483	0.26%
2021/04/08	5	32.12	25	34.01	34.10	-20	4,108	-0.49%
2021/04/07	18	30.91	27	30.58	31.00	-9	3,974	-0.23%
2021/04/06	18	28.58	8	28.42	29.35	10	3,677	0.27%
2021/04/01	15	25.88	17	26.12	26.70	-2	3,396	-0.06%
2021/03/31	1	24.60	0	0.00	24.40	1	3,095	0.03%
2021/03/30	3	24.45	0	0.00	24.40	3	3,170	0.09%
2021/03/25	1	25.05	0	0.00	24.50	1	3,616	0.03%
2021/03/23	0	0.00	12	24.00	24.00	-12	3,714	-0.32%
2021/03/22	0	0.00	5	24.28	24.15	-5	3,801	-0.13%
2021/03/19	2	24.00	0	0.00	24.05	2	3,966	0.05%
2021/03/18	3	24.05	0	0.00	23.95	3	4,191	0.07%
2021/03/17	2	24.10	0	0.00	24.10	2	4,384	0.05%
2021/03/16	1	24.45	0	0.00	24.00	1	4,450	0.02%
2021/03/15	1	24.40	0	0.00	24.40	1	4,461	0.02%
2021/03/10	3	24.23	0	0.00	24.25	3	4,458	0.07%
2021/03/09	1	25.30	1	24.90	24.60	0	4,467	0.00%
2021/03/08	4	24.58	0	0.00	24.45	4	4,455	0.09%
2021/03/05	3	24.95	1.2	25.28	25.05	1.8	4,476	0.04%
2021/03/04	13	25.95	19	26.24	25.50	-6	4,486	-0.13%
2021/03/03	2	25.30	15.1	25.50	25.30	-13.1	4,295	-0.30%
2021/03/02	15	25.27	0	25.80	24.65	15	4,298	0.35%
2021/02/26	12	26.01	4	25.75	26.05	8	4,284	0.19%
2021/02/25	0.3	25.70	0	0.00	25.75	0.3	4,240	0.01%
2021/02/24	2	25.80	11	25.54	24.75	-9	4,250	-0.21%
2021/02/23	0	0.00	4	25.21	25.70	-4	4,149	-0.10%
2021/02/19	4	23.20	5	23.82	23.30	-1	4,264	-0.02%
2021/01/29	1	21.85	8	21.49	20.55	-7	4,605	-0.15%
2021/01/28	0	0.00	2	20.50	21.30	-2	4,587	-0.04%
2021/01/25	2	22.30	5	21.96	22.75	-3	4,534	-0.07%
2021/01/22	2	19.20	7	19.24	20.95	-5	4,450	-0.11%
2021/01/21	1	19.40	0	0.00	19.05	1	4,415	0.02%
2021/01/20	2	19.55	1	19.70	19.20	1	4,406	0.02%
2021/01/19	4	20.59	0	0.00	20.30	4	4,361	0.09%
2021/01/18	4	20.99	2	20.05	21.35	2	4,329	0.05%
2021/01/15	2	22.60	2	21.35	21.25	0	4,299	0.00%
2021/01/14	2	23.18	2	22.80	22.80	0	4,247	0.00%
2021/01/13	4	22.58	6	23.03	22.70	-2	4,224	-0.05%
2021/01/12	0.1	22.05	4	23.55	22.05	-3.9	4,171	-0.09%
2021/01/11	1.3	24.68	2	24.55	24.50	-0.7	4,100	-0.02%
2021/01/08	3	24.38	3	24.20	24.45	0	4,070	0.00%
2021/01/07	4	24.86	4	24.69	24.40	0	4,041	0.00%
2021/01/06	4	25.48	4	24.83	24.75	0	4,004	0.00%
2021/01/05	21	27.70	13	26.85	26.35	8	3,909	0.20%
2021/01/04	3	25.03	28	25.57	26.80	-25	3,657	-0.68%
2020/12/31	7	24.34	0	0.00	24.40	7	3,543	0.20%
2020/12/30	2.5	24.87	2	25.80	24.70	0.5	3,504	0.01%
2020/12/29	7	25.03	30	25.04	24.80	-23	3,449	-0.67%
2020/12/28	8	24.84	13	25.14	24.30	-5	3,384	-0.15%
2020/12/25	19	25.01	11	25.01	24.70	8	3,324	0.24%
2020/12/24	8.5	25.68	13	25.18	24.60	-4.5	3,265	-0.14%
2020/12/23	9	23.15	16	23.73	25.20	-7	3,172	-0.22%
2020/12/22	50	24.49	2	24.28	23.55	48	3,065	1.57%
2020/12/21	1	24.70	9	24.47	24.80	-8	2,837	-0.28%
2020/12/18	2	20.20	16	21.13	22.55	-14	2,661	-0.53%
2020/12/17	4	20.55	11	21.32	20.50	-7	2,535	-0.28%
2020/12/16	13	20.08	12	20.64	21.25	1	2,481	0.04%
2020/12/15	34	21.50	204	21.06	20.85	-170	2,382	-7.14%	大賣/鉅額交易
2020/12/14	22	20.60	19	21.32	21.50	3	2,199	0.14%
2020/12/11	193	18.66	7	19.46	19.55	186	1,965	9.46%	大買/鉅額交易
2020/12/10	1	16.65	7	17.59	17.80	-6	1,760	-0.34%
2020/12/09	0	0.00	2	16.50	16.20	-2	1,699	-0.12%
2020/12/08	1	15.95	1	15.90	15.90	0	1,679	0.00%
2020/12/07	4	16.05	0	0.00	16.05	4	1,669	0.24%
2020/12/04	2	16.30	2	16.18	16.00	0	1,665	0.00%
2020/12/03	1	16.80	0	0.00	16.55	1	1,642	0.06%
2020/12/02	7	16.78	0	0.00	16.45	7	1,625	0.43%
2020/12/01	9	17.76	0	0.00	17.70	9	1,574	0.57%
2020/11/30	1	18.45	4	17.96	18.45	-3	1,513	-0.20%
2020/11/27	0	0.00	10	16.77	16.80	-10	1,407	-0.71%
2020/11/26	0	0.00	7	16.33	16.70	-7	1,373	-0.51%
2020/11/25	30	16.21	14	16.30	16.20	16	1,322	1.21%
2020/11/24	2	15.93	10	15.70	15.80	-8	1,274	-0.63%
2020/11/23	10	16.20	21	15.02	16.20	-11	1,244	-0.88%
2020/11/20	18	16.51	228	16.36	16.30	-210	1,143	-18.36%	大賣/鉅額交易
2020/11/19	52	17.57	7	17.91	18.10	45	1,047	4.30%
2020/11/18	18	16.49	11	16.41	16.80	7	924	0.76%
2020/11/17	218	15.26	0	0.00	15.30	218	795	27.41%	大買/鉅額交易
2020/11/16	3	13.25	0	0.00	13.95	3	674	0.44%
2020/11/13	1	12.70	0	0.00	12.70	1	587	0.17%
2020/11/12	3	11.77	2	11.55	11.55	1	482	0.21%
2020/11/11	2	11.75	0	0.00	11.80	2	449	0.44%
2020/11/05	0	0.00	12	10.20	10.25	-12	310	-3.86%
2020/11/03	12	10.30	0	0.00	10.35	12	307	3.90%
2020/10/29	0	0.00	13	10.53	10.60	-13	291	-4.46%
2020/10/28	13	10.64	0	0.00	10.80	13	288	4.51%
2020/09/10	0	0.00	1	10.40	10.50	-1	259	-0.39%
2020/09/08	1	10.75	11	11.10	10.50	-10	241	-4.14%
2020/09/07	11	10.54	0	0.00	10.80	11	225	4.88%
2020/08/27	0	0.00	2	9.32	9.80	-2	185	-1.08%
2020/08/20	2	9.23	0	0.00	9.23	2	176	1.14%
2020/04/21	0	9.11	0	0.00	9.20	0	122	0.01%
2020/04/13	0	9.45	0	0.00	9.45	0	117	0.00%
2020/04/10	0	9.50	0	0.00	9.44	0	116	0.00%
2020/03/24	0	9.01	0	0.00	9.01	0	120	0.00%
2020/02/17	0	9.50	0	0.00	9.56	0	104	0.01%
2020/01/17	0	0.00	6	9.80	9.80	-6	109	-5.47%
2020/01/08	0	0.00	2	9.96	9.95	-2	163	-1.23%
2020/01/06	2	10.10	0	0.00	10.40	2	176	1.13%
2019/12/30	0	0.00	4	9.40	9.25	-4	179	-2.22%
2019/11/13	0	0.00	33	9.19	9.20	-33	349	-9.44%
2019/10/09	0	0.00	98	9.19	9.19	-98	295	-33.19%
2019/10/08	2	9.21	0	0.00	9.21	2	289	0.69%
2019/10/07	8	9.10	1	9.23	9.23	7	286	2.44%
2019/10/04	3	9.16	0	0.00	9.20	3	284	1.05%
2019/10/02	4	9.17	0	0.00	9.20	4	288	1.39%
2019/10/01	3	9.22	1	9.27	9.27	2	290	0.69%
2019/09/26	1	9.21	0	0.00	9.21	1	281	0.36%
2019/09/23	12	9.11	0	0.00	9.15	12	243	4.92%
2019/09/18	2	9.18	0	0.00	9.20	2	227	0.88%
2019/09/17	4	9.19	0	0.00	9.20	4	222	1.79%
2019/09/10	2	9.20	0	0.00	9.20	2	209	0.96%
2019/09/09	5	9.23	0	0.00	9.20	5	201	2.48%
2019/09/02	14	9.10	0	0.00	9.12	14	170	8.21%
2019/08/27	2	9.17	0	0.00	9.17	2	148	1.35%
2019/08/22	5	9.17	0	0.00	9.17	5	134	3.70%
2019/08/21	2	9.16	0	0.00	9.16	2	132	1.51%
2019/08/19	5	9.14	0	0.00	9.15	5	127	3.91%
2019/08/15	3	8.92	0	0.00	9.08	3	123	2.43%
2019/08/13	8	9.04	0	0.00	9.05	8	123	6.49%
2019/07/09	5	9.21	127	9.25	9.20	-122	188	-64.70%	大賣/鉅額交易
2019/07/08	1	9.30	3	9.28	9.30	-2	190	-1.05%
2019/07/05	0	0.00	3	9.26	9.27	-3	195	-1.53%
2019/07/04	0	0.00	5	9.27	9.30	-5	197	-2.53%
2019/07/02	0	0.00	3	9.26	9.28	-3	209	-1.43%
2019/07/01	2	9.30	2	9.27	9.30	0	213	0.00%
2019/06/28	1	9.33	4	9.34	9.28	-3	216	-1.39%
2019/06/27	0	0.00	6	9.26	9.26	-6	218	-2.75%
2019/06/26	3	9.25	8	9.26	9.25	-5	218	-2.28%
2019/06/25	2	9.34	0	0.00	9.34	2	222	0.90%
2019/06/21	0	0.00	3	9.30	9.33	-3	222	-1.35%
2019/06/20	4	9.32	2	9.31	9.33	2	223	0.89%
2019/06/19	0	0.00	5	9.29	9.31	-5	225	-2.22%
2019/06/18	8	9.29	0	0.00	9.32	8	227	3.51%
2019/06/06	2	9.34	8	9.34	9.34	-6	230	-2.60%
2019/06/05	0	0.00	3	9.35	9.33	-3	230	-1.30%
2019/06/04	5	9.33	13	9.32	9.31	-8	229	-3.48%
2019/06/03	3	9.32	12	9.30	9.32	-9	229	-3.93%
2019/05/31	0	0.00	10	9.30	9.30	-10	225	-4.43%
2019/05/30	1	9.34	7	9.31	9.34	-6	225	-2.66%
2019/05/29	2	9.32	7	9.32	9.32	-5	228	-2.19%
2019/05/28	0	0.00	8	9.30	9.30	-8	227	-3.52%
2019/05/27	2	9.28	5	9.25	9.28	-3	226	-1.33%
2019/05/24	2	9.29	5	9.26	9.29	-3	227	-1.32%
2019/05/23	1	9.31	0	0.00	9.31	1	234	0.43%
2019/05/22	0	0.00	5	9.29	9.31	-5	234	-2.13%
2019/05/20	1	9.28	5	9.23	9.28	-4	237	-1.69%
2019/05/17	2	9.20	3	9.23	9.21	-1	236	-0.42%
2019/05/15	0	0.00	2	9.26	9.24	-2	235	-0.85%
2019/05/13	0	0.00	53	9.20	9.21	-53	236	-22.38%
2019/05/10	1	9.24	10	9.21	9.24	-9	237	-3.80%
2019/05/09	2	9.23	20	9.20	9.23	-18	247	-7.27%
2019/05/08	0	0.00	16	9.17	9.19	-16	252	-6.35%
2019/05/07	0	0.00	3	9.20	9.16	-3	258	-1.16%
2019/05/06	5	9.14	0	0.00	9.15	5	258	1.94%
2019/05/03	4	9.22	0	0.00	9.23	4	257	1.55%
2019/05/02	5	9.24	0	0.00	9.23	5	256	1.95%
2019/04/30	0	0.00	5	9.20	9.19	-5	256	-1.95%
2019/04/26	14	9.14	20	9.18	9.20	-6	256	-2.34%
2019/04/25	7	9.18	0	0.00	9.18	7	254	2.75%
2019/04/24	6	9.11	11	9.16	9.17	-5	255	-1.96%
2019/04/23	2	9.18	13	9.12	9.14	-11	254	-4.32%
2019/04/22	13	9.02	19	9.12	9.12	-6	253	-2.37%
2019/04/19	0	0.00	5	9.13	9.14	-5	253	-1.98%
2019/04/18	56	9.16	77	9.18	9.13	-21	252	-8.32%
2019/04/17	42	9.49	68	9.45	9.50	-26	243	-10.70%
2019/04/16	11	9.12	21	9.14	9.15	-10	221	-4.51%
2019/04/15	4	9.13	8	9.12	9.11	-4	212	-1.88%
2019/04/12	9	9.11	10	9.10	9.12	-1	210	-0.47%
2019/04/11	17	9.10	30	9.11	9.11	-13	204	-6.36%
2019/04/10	14	9.12	18	9.13	9.13	-4	201	-1.98%
2019/04/09	1	9.12	25	9.10	9.12	-24	199	-12.02%
2019/04/08	12	9.06	16	9.09	9.12	-4	195	-2.05%
2019/04/03	3	9.10	43	9.09	9.10	-40	191	-20.88%
2019/04/02	9	9.12	34	9.10	9.10	-25	188	-13.28%
2019/04/01	8	9.13	30	9.11	9.12	-22	186	-11.77%
2019/03/29	29	9.10	34	9.09	9.12	-5	187	-2.67%
2019/03/28	18	9.09	24	9.13	9.11	-6	195	-3.07%
2019/03/27	12	9.09	7	9.11	9.11	5	211	2.36%
2019/03/26	8	9.12	14	9.12	9.09	-6	230	-2.61%
2019/03/25	23	9.07	26	9.07	9.08	-3	245	-1.22%
2019/03/22	63	9.06	73	9.04	9.10	-10	242	-4.13%
2019/03/21	20	9.08	18	9.07	9.13	2	238	0.84%
2019/03/20	5	9.00	23	9.01	9.09	-18	237	-7.58%
2019/03/19	12	8.95	21	8.97	8.98	-9	233	-3.86%
2019/03/18	4	8.96	3	8.96	8.96	1	228	0.44%
2019/03/15	3	8.99	2	9.00	8.91	1	226	0.44%
2019/03/14	9	8.96	6	8.99	8.98	3	227	1.32%
2019/03/13	7	8.97	10	8.98	8.98	-3	227	-1.32%
2019/03/12	2	9.10	9	9.04	8.97	-7	228	-3.06%
2019/03/11	2	9.05	6	9.13	9.05	-4	228	-1.75%
2019/03/08	1	9.34	9	9.31	9.25	-8	231	-3.45%
2019/03/07	5	9.33	17	9.33	9.25	-12	238	-5.04%
2019/03/06	18	9.31	10	9.37	9.34	8	241	3.31%
2019/03/05	0	0.00	1	9.44	9.37	-1	241	-0.41%
2019/03/04	0	0.00	5	9.37	9.37	-5	241	-2.07%
2019/02/27	8	9.04	0	0.00	9.05	8	238	3.36%
2019/02/26	41	9.00	1	9.09	9.06	40	238	16.76%
2019/02/25	1	9.05	0	0.00	9.03	1	239	0.42%
2019/02/22	9	9.03	1	9.26	8.95	8	237	3.37%
2019/02/21	5	9.24	0	0.00	9.23	5	230	2.17%
2019/02/20	1	9.24	16	9.27	9.21	-15	230	-6.51%
2019/02/19	15	9.18	0	0.00	9.20	15	229	6.55%
2019/02/18	2	9.19	0	0.00	9.19	2	229	0.87%
2019/02/14	9	9.09	13	9.15	9.07	-4	231	-1.73%
2019/02/13	21	9.14	6	9.10	9.01	15	233	6.43%
2019/02/12	6	9.32	6	9.35	9.30	0	240	0.00%
2019/02/11	3	9.33	7	9.28	9.26	-4	241	-1.66%
2019/01/30	0	0.00	5	9.49	9.47	-5	238	-2.10%
2019/01/29	1	8.80	10	8.84	8.81	-9	226	-3.97%
2019/01/28	2	8.64	13	8.62	8.70	-11	221	-4.96%
2019/01/25	0	0.00	7	8.23	8.19	-7	213	-3.28%
2019/01/24	9	8.21	13	8.19	8.19	-4	213	-1.87%
2019/01/23	3	8.14	1	8.20	8.13	2	212	0.94%
2019/01/22	3	8.12	1	8.13	8.10	2	215	0.93%
2019/01/21	1	8.22	1	8.22	8.16	0	215	0.00%
2019/01/18	7	8.18	13	8.21	8.11	-6	216	-2.77%
2019/01/17	0	0.00	4	8.20	8.12	-4	219	-1.82%
2019/01/15	2	8.26	10	8.26	8.22	-8	217	-3.68%
2019/01/11	16	7.87	29	7.85	7.82	-13	214	-6.07%
2019/01/10	4	7.97	16	7.95	7.97	-12	214	-5.60%
2019/01/09	6	8.06	21	8.00	8.05	-15	214	-7.00%
2019/01/08	6	8.02	6	7.96	8.05	0	213	0.00%
2019/01/07	3	8.12	7	8.22	8.03	-4	212	-1.89%
2019/01/04	7	8.13	30	8.09	8.09	-23	214	-10.70%
2019/01/03	1	7.94	11	7.95	8.00	-10	220	-4.53%
2019/01/02	3	7.89	16	7.84	7.87	-13	224	-5.80%
2018/12/28	1	7.83	18	7.81	7.77	-17	222	-7.64%
2018/12/27	8	7.94	10	7.99	7.78	-2	221	-0.90%
2018/12/25	12	8.27	2	8.34	8.16	10	217	4.59%
2018/12/24	33	8.39	43	8.40	8.34	-10	216	-4.62%
2018/12/22	17	8.45	22	8.47	8.48	-5	216	-2.31%
2018/12/21	12	8.54	19	8.55	8.40	-7	215	-3.25%
2018/12/20	61	8.94	92	8.98	8.88	-31	206	-15.01%
2018/12/19	11	8.35	61	8.44	8.61	-50	189	-26.43%
2018/12/18	15	7.47	46	7.51	7.83	-31	171	-18.12%
2018/12/17	10	7.17	7	7.12	7.12	3	156	1.92%
2018/12/13	16	7.24	36	7.21	7.21	-20	158	-12.64%
2018/12/12	0	0.00	4	7.18	7.18	-4	156	-2.55%
2018/12/11	0	0.00	12	7.15	7.15	-12	158	-7.57%
2018/12/07	6	7.18	15	7.16	7.14	-9	160	-5.60%
2018/12/06	13	7.17	0	0.00	7.10	13	163	7.97%
2018/12/05	5	7.22	0	0.00	7.23	5	162	3.07%
2018/12/04	7	7.26	0	0.00	7.22	7	165	4.23%
2018/12/03	11	7.25	5	7.25	7.25	6	167	3.59%
2018/11/30	16	7.24	0	0.00	7.21	16	162	9.87%
2018/11/29	6	7.40	0	0.00	7.46	6	157	3.82%
2018/11/28	12	7.44	0	0.00	7.43	12	153	7.82%
2018/11/27	14	7.50	2	7.56	7.49	12	153	7.83%
2018/11/26	6	7.51	4	7.59	7.58	2	152	1.31%
2018/11/23	4	7.48	4	7.60	7.45	0	153	0.00%
2018/11/22	16	7.58	10	7.54	7.52	6	152	3.93%
2018/11/21	5	7.59	3	7.63	7.55	2	153	1.31%
2018/11/20	3	7.67	1	7.69	7.62	2	153	1.30%
2018/11/16	5	7.57	5	7.62	7.60	0	155	0.00%
2018/11/15	5	7.55	3	7.58	7.57	2	155	1.28%
2018/11/14	15	7.56	4	7.62	7.31	11	154	7.10%
2018/11/13	25	7.58	0	0.00	7.59	25	153	16.28%
2018/11/12	14	7.79	1	7.77	7.65	13	152	8.51%
2018/11/09	30	7.95	25	7.99	7.91	5	154	3.23%
2018/11/08	21	7.89	7	7.98	7.81	14	149	9.40%
2018/11/07	20	7.93	21	7.99	7.84	-1	152	-0.66%
2018/11/06	26	7.94	15	8.00	7.85	11	158	6.94%
2018/11/05	19	7.97	0	0.00	7.98	19	163	11.64%
2018/11/01	3	7.85	7	7.87	7.83	-4	166	-2.40%
2018/10/31	7	7.53	0	0.00	7.52	7	167	4.17%
2018/10/30	12	7.54	1	7.58	7.50	11	172	6.38%
2018/10/29	14	7.55	0	0.00	7.50	14	172	8.13%
2018/10/26	12	7.80	0	0.00	7.77	12	175	6.83%
2018/10/25	20	7.83	0	0.00	7.77	20	173	11.52%
2018/10/24	12	8.34	0	0.00	8.26	12	171	7.01%
2018/10/23	10	8.37	0	0.00	8.44	10	173	5.78%
2018/10/19	1	8.35	0	0.00	8.30	1	181	0.55%
2018/10/18	20	8.35	2	8.47	8.36	18	186	9.63%
2018/10/17	1	8.59	1	8.50	8.50	0	190	0.00%
2018/10/16	6	8.31	0	0.00	8.41	6	195	3.08%
2018/10/15	22	8.40	0	0.00	8.42	22	197	11.13%
2018/10/12	10	8.45	0	0.00	8.45	10	199	5.02%
2018/10/11	66	8.49	15	8.65	8.45	51	198	25.67%
2018/10/09	26	9.28	50	9.25	9.15	-24	191	-12.56%
2018/10/08	21	9.42	2	9.55	9.39	19	188	10.08%
2018/10/05	4	9.52	0	0.00	9.53	4	189	2.11%
2018/10/04	2	9.59	0	0.00	9.64	2	190	1.05%
2018/10/03	7	9.58	14	9.53	9.52	-7	192	-3.63%
2018/10/02	7	9.62	19	9.62	9.62	-12	207	-5.79%
2018/10/01	3	9.69	6	9.73	9.67	-3	210	-1.43%
2018/09/28	0	0.00	9	9.72	9.70	-9	214	-4.21%
2018/09/27	5	9.68	11	9.66	9.63	-6	214	-2.80%
2018/09/26	4	9.69	19	9.65	9.67	-15	214	-7.01%
2018/09/25	0	0.00	5	9.56	9.55	-5	215	-2.32%
2018/09/21	3	9.38	3	9.51	9.52	0	214	0.00%
2018/09/20	1	9.42	2	9.40	9.40	-1	215	-0.46%
2018/09/19	0	0.00	5	9.60	9.61	-5	216	-2.31%
2018/09/18	5	9.42	7	9.49	9.48	-2	215	-0.93%
2018/09/17	3	9.61	6	9.60	9.54	-3	217	-1.38%
2018/09/14	5	9.70	8	9.74	9.74	-3	217	-1.38%
2018/09/13	0	0.00	6	9.72	9.74	-6	218	-2.74%
2018/09/12	12	9.37	18	9.56	9.56	-6	219	-2.73%
2018/09/11	3	9.40	8	9.66	9.67	-5	221	-2.26%
2018/09/10	5	9.36	4	9.41	9.27	1	222	0.45%
2018/09/07	3	9.68	7	9.71	9.60	-4	221	-1.80%
2018/09/06	0	0.00	9	9.82	9.76	-9	219	-4.10%
2018/09/05	5	9.92	15	9.91	9.89	-10	223	-4.48%
2018/09/04	4	9.99	12	9.95	9.93	-8	224	-3.56%
2018/09/03	1	10.05	1	10.05	9.99	0	227	0.00%
2018/08/31	8	10.01	14	9.98	10.10	-6	234	-2.56%
2018/08/30	0	0.00	5	10.03	9.98	-5	244	-2.04%
2018/08/29	0	0.00	4	10.03	9.98	-4	256	-1.56%
2018/08/28	0	0.00	2	10.05	9.99	-2	262	-0.76%
2018/08/24	0	0.00	9	10.05	10.00	-9	266	-3.38%
2018/08/23	0	0.00	7	10.06	10.00	-7	269	-2.60%
2018/08/22	1	10.20	9	10.10	9.99	-8	274	-2.91%
2018/08/21	0	0.00	6	10.07	10.05	-6	279	-2.14%
2018/08/17	1	10.35	5	10.23	10.10	-4	284	-1.40%
2018/08/16	16	10.10	24	10.01	10.15	-8	285	-2.80%
2018/08/15	8	10.16	8	10.28	10.25	0	282	0.00%
2018/08/14	11	10.60	15	10.61	10.60	-4	291	-1.37%
2018/08/13	6	10.60	0	0.00	10.60	6	294	2.04%
2018/08/10	7	10.79	34	10.70	10.70	-27	327	-8.24%
2018/08/09	6	10.48	5	10.05	10.40	1	328	0.30%
2018/08/08	0	0.00	10	10.06	10.00	-10	329	-3.04%
2018/08/07	0	0.00	9	10.03	10.05	-9	333	-2.69%
2018/08/06	4	10.05	12	10.02	10.00	-8	343	-2.33%
2018/08/03	1	9.99	15	9.94	10.00	-14	345	-4.05%
2018/08/02	14	9.81	35	9.82	9.88	-21	348	-6.02%
2018/08/01	3	9.92	6	9.94	9.91	-3	349	-0.86%
2018/07/31	1	9.91	9	9.92	9.91	-8	350	-2.28%
2018/07/30	0	0.00	2	9.94	9.89	-2	352	-0.57%
2018/07/26	0	0.00	4	10.06	10.00	-4	353	-1.13%
2018/07/25	0	0.00	14	10.00	9.96	-14	352	-3.98%
2018/07/24	9	9.42	25	9.30	9.70	-16	347	-4.60%
2018/07/23	60	9.45	0	0.00	9.30	60	346	17.31%
2018/07/20	5	9.67	6	9.81	9.60	-1	343	-0.29%
2018/07/19	0	0.00	16	9.98	9.94	-16	341	-4.69%
2018/07/18	0	0.00	12	9.95	9.93	-12	344	-3.49%
2018/07/17	0	0.00	13	10.02	10.00	-13	341	-3.81%
2018/07/16	0	0.00	5	10.06	10.00	-5	342	-1.46%
2018/07/13	0	0.00	25	10.01	10.00	-25	343	-7.28%
2018/07/12	5	10.08	0	0.00	10.00	5	342	1.46%
2018/07/11	1	10.20	0	0.00	10.15	1	342	0.29%
2018/07/10	6	10.12	10	10.30	10.30	-4	343	-1.17%
2018/07/09	2	10.25	0	0.00	10.35	2	327	0.61%
2018/07/06	11	10.42	0	0.00	10.40	11	327	3.36%
2018/07/05	3	10.62	0	0.00	10.65	3	326	0.92%
2018/07/03	7	10.77	0	0.00	10.70	7	347	2.02%
2018/06/29	3	10.97	14	10.90	10.90	-11	382	-2.88%
2018/06/28	2	10.98	0	0.00	10.85	2	398	0.50%
2018/06/27	0	0.00	3	11.05	10.95	-3	400	-0.75%
2018/06/25	6	10.91	0	0.00	10.90	6	418	1.43%
2018/06/22	6	10.90	0	0.00	10.90	6	418	1.43%
2018/06/21	0	0.00	10	10.95	10.95	-10	416	-2.40%
2018/06/20	0	0.00	17	11.14	11.15	-17	415	-4.10%
2018/06/19	0	0.00	10	11.21	11.20	-10	411	-2.43%
2018/06/15	0	0.00	15	11.25	11.20	-15	411	-3.64%
2018/06/14	1	11.45	21	11.30	11.30	-20	409	-4.88%
2018/06/13	4	11.45	3	11.60	11.35	1	409	0.24%
2018/06/11	5	11.30	0	0.00	11.20	5	403	1.24%
2018/06/08	8	11.41	16	11.35	11.35	-8	401	-1.99%
2018/06/07	16	11.84	19	11.70	11.70	-3	397	-0.75%
2018/06/06	1	11.05	0	0.00	12.05	1	389	0.26%
2018/06/05	5	11.04	0	0.00	11.00	5	382	1.31%
2018/06/04	17	11.12	0	0.00	11.00	17	380	4.47%
2018/06/01	5	11.25	0	0.00	11.20	5	383	1.31%
2018/05/31	9	11.05	0	0.00	11.20	9	381	2.36%
2018/05/30	14	10.80	11	11.05	11.05	3	378	0.79%
2018/05/29	9	10.97	3	11.00	11.00	6	374	1.60%
2018/05/28	13	11.20	0	0.00	11.20	13	370	3.51%
2018/05/25	14	11.30	15	11.25	11.30	-1	368	-0.27%
2018/05/24	8	11.25	4	11.25	11.25	4	365	1.10%
2018/05/23	13	11.19	5	11.25	11.25	8	366	2.18%
2018/05/22	7	11.20	15	11.28	11.20	-8	363	-2.20%
2018/05/21	17	11.31	11	11.35	11.25	6	351	1.71%
2018/05/18	17	11.42	16	11.24	11.20	1	342	0.29%
2018/05/17	10	11.90	0	0.00	12.10	10	302	3.31%
2018/05/16	6	12.08	5	12.05	12.20	1	295	0.34%
2018/05/14	0	0.00	15	12.13	12.20	-15	286	-5.23%
2018/05/10	5	11.53	0	0.00	11.40	5	268	1.86%
2018/05/09	8	11.31	0	0.00	11.35	8	263	3.04%
2018/05/08	3	11.12	8	11.24	11.20	-5	260	-1.92%
2018/05/07	13	11.34	0	0.00	11.20	13	258	5.02%
2018/05/04	4	11.30	0	0.00	11.30	4	255	1.57%
2018/05/03	0	0.00	6	11.20	11.15	-6	252	-2.38%
2018/05/02	2	10.65	0	0.00	10.80	2	250	0.80%
2018/04/30	4	10.80	5	10.65	10.65	-1	248	-0.40%
2018/04/27	14	10.82	1	11.25	10.70	13	248	5.24%
2018/04/26	3	11.22	5	11.35	11.10	-2	244	-0.82%
2018/04/25	0	0.00	16	11.25	11.20	-16	242	-6.59%
2018/04/24	2	11.50	16	11.07	11.05	-14	242	-5.77%
2018/04/23	1	11.75	1	11.60	11.50	0	239	0.00%
2018/04/20	4	11.64	5	11.50	11.50	-1	239	-0.42%
2018/04/19	2	11.58	0	0.00	11.55	2	238	0.84%
2018/04/18	4	11.54	0	0.00	11.50	4	239	1.67%
2018/04/17	7	11.47	4	11.55	11.50	3	240	1.25%
2018/04/16	5	11.60	0	0.00	11.75	5	240	2.08%
2018/04/13	7	11.77	0	0.00	11.75	7	240	2.91%
2018/04/12	0	0.00	2	11.80	11.70	-2	242	-0.82%
2018/04/11	5	11.62	10	11.67	11.75	-5	244	-2.05%
2018/04/10	4	11.53	9	11.51	11.35	-5	240	-2.08%
2018/04/09	0	0.00	9	12.38	12.45	-9	235	-3.83%
2018/04/03	0	0.00	5	12.25	12.25	-5	231	-2.16%
2018/03/31	15	10.97	0	0.00	11.15	15	198	7.57%
2018/03/30	3	10.20	10	10.20	10.20	-7	182	-3.84%
2018/03/29	10	10.21	5	10.05	10.05	5	178	2.80%
2018/03/28	15	10.28	0	0.00	10.20	15	172	8.70%
2018/03/26	16	9.93	0	0.00	9.97	16	154	10.36%
2018/03/23	3	9.97	0	0.00	9.94	3	154	1.94%
2018/03/22	2	9.97	0	0.00	9.95	2	154	1.30%
2018/03/21	0	0.00	1	9.98	9.95	-1	152	-0.65%
2018/03/20	0	0.00	10	9.98	9.97	-10	152	-6.56%
2018/03/19	0	0.00	10	10.07	9.98	-10	153	-6.50%
2018/03/16	17	9.97	0	0.00	9.97	17	152	11.12%
2018/03/15	1	9.94	4	9.98	9.94	-3	152	-1.97%
2018/03/14	16	9.96	0	0.00	9.97	16	151	10.54%
2018/03/13	0	0.00	2	10.00	10.05	-2	150	-1.33%
2018/03/12	3	10.07	1	10.00	10.10	2	148	1.34%
2018/03/09	9	10.12	2	9.98	9.96	7	147	4.75%
2018/03/08	2	9.94	16	9.91	9.94	-14	143	-9.72%
2018/03/07	3	9.80	4	9.84	9.95	-1	139	-0.72%
2018/03/06	8	9.75	5	9.80	9.75	3	133	2.25%
2018/03/05	0	0.00	1	9.70	9.68	-1	130	-0.76%
2018/03/02	2	9.74	2	9.78	9.70	0	130	0.00%
2018/03/01	8	9.68	0	0.00	9.68	8	128	6.23%
2018/02/27	5	9.57	1	9.73	9.60	4	129	3.09%
2018/02/26	9	9.57	1	9.65	9.63	8	129	6.17%
2018/02/23	3	9.55	6	9.60	9.50	-3	128	-2.33%
2018/02/22	3	9.37	0.6	9.35	9.35	2.4	126	1.91%
2018/02/21	10	9.31	6	9.45	9.23	4	130	3.07%
2018/02/12	2	9.13	5	9.22	9.14	-3	130	-2.30%
2018/02/09	5	8.96	9	9.00	9.27	-4	138	-2.90%
2018/02/08	2	9.05	0.2	9.02	9.02	1.8	139	1.28%
2018/02/07	4	8.94	0	0.00	9.08	4	141	2.83%
2018/02/06	5	9.05	0	0.00	9.00	5	141	3.53%
2018/02/05	0	0.00	7	9.39	9.38	-7	143	-4.89%
2018/02/02	0	0.00	8	9.45	9.40	-8	147	-5.43%
2018/02/01	2	9.56	0	0.00	9.56	2	155	1.28%
2018/01/31	3	9.57	0	0.00	9.56	3	158	1.90%
2018/01/30	3	9.57	2	9.74	9.60	1	159	0.63%
2018/01/29	2	9.77	1	9.79	9.77	1	163	0.61%
2018/01/26	6	9.71	3	9.79	9.74	3	169	1.77%
2018/01/25	5	9.72	2	9.79	9.73	3	175	1.71%
2018/01/24	3	9.78	1	9.85	9.75	2	182	1.09%
2018/01/23	5	9.84	10	9.91	9.81	-5	188	-2.65%
2018/01/22	0	0.00	9	9.88	9.89	-9	192	-4.69%
2018/01/19	2	9.82	6	9.84	9.86	-4	204	-1.97%
2018/01/18	9.7	9.76	5	9.89	9.61	4.7	217	2.18%
2018/01/17	11	9.83	4	9.90	9.83	7	223	3.13%
2018/01/16	4	9.87	3	9.94	9.90	1	227	0.44%
2018/01/15	8	10.00	7	9.99	9.99	1	235	0.43%
2018/01/12	10	9.87	11	9.98	9.95	-1	233	-0.43%
2018/01/11	0	0.00	10	9.84	9.85	-10	238	-4.20%
2018/01/10	13	9.84	5	9.66	9.66	8	238	3.36%
2018/01/09	23.3	9.81	0	0.00	9.84	23.3	239	9.72%
2018/01/08	2	9.90	7	9.99	9.90	-5	241	-2.07%
2018/01/05	6	10.00	1	10.00	9.97	5	242	2.06%
2018/01/04	0	0.00	6	9.99	9.95	-6	240	-2.49%
2018/01/03	5	10.03	1	10.00	9.99	4	244	1.64%
2018/01/02	1	9.98	11	9.88	9.93	-10	239	-4.18%