威致 (2028)-華南永昌-麻豆券商分點個股進出

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
26.15
漲跌
▼0.30
漲幅
-1.13%
成交量
150張
產業
上市鋼鐵類股
310人加入追蹤

立即追蹤
本地時間:13:30(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

威致 (2028)籌碼相關－華南永昌-麻豆券商分點個股進出

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-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/21	1	26.40	0	0.00	26.45	1	836	0.12%
2024/06/20	0	0.00	1	26.80	26.80	-1	832	-0.12%
2024/06/18	1	26.05	0	0.00	26.50	1	830	0.12%
2024/06/14	1.2	26.38	0	0.00	26.10	1.2	832	0.14%
2024/06/13	2	27.05	1	26.75	26.60	1	825	0.12%
2024/06/12	0.1	26.80	0	0.00	26.65	0.1	831	0.01%
2024/06/11	0.4	27.44	2	27.45	27.35	-1.6	858	-0.19%
2024/06/07	0	0.00	1.3	27.74	28.00	-1.3	855	-0.15%
2024/06/04	0.4	26.97	0	0.00	27.00	0.4	846	0.05%
2024/05/31	0	0.00	1	27.10	27.25	-1	848	-0.12%
2024/05/30	1	26.70	0	0.00	26.70	1	847	0.12%
2024/05/29	0.2	27.00	0	0.00	26.90	0.2	847	0.02%
2024/05/28	0	0.00	1.5	27.23	27.45	-1.5	846	-0.18%
2024/05/24	1	26.75	0	0.00	26.70	1	861	0.12%
2024/05/23	1.4	27.12	0.1	27.35	26.95	1.3	859	0.15%
2024/05/22	3	28.07	0	0.00	27.70	3	854	0.35%
2024/05/20	1	29.10	3.6	29.27	28.80	-2.6	838	-0.31%
2024/05/17	0.1	28.10	1	28.40	28.50	-0.9	804	-0.11%
2024/05/16	1.5	28.10	1	28.10	28.50	0.5	802	0.06%
2024/05/15	1.1	28.88	2.1	28.57	28.50	-1	792	-0.13%
2024/05/14	0.1	26.80	3	27.55	28.00	-3	760	-0.39%
2024/05/08	0.1	25.85	0	0.00	25.75	0.1	728	0.02%
2024/05/03	1.4	26.13	0	0.00	26.05	1.4	719	0.19%
2024/04/26	0.1	26.65	0	0.00	26.60	0.1	694	0.01%
2024/04/25	0.2	26.85	0	0.00	26.75	0.2	688	0.03%
2024/04/24	0	0.00	0.2	27.50	27.20	-0.2	684	-0.03%
2024/04/23	1	28.10	2	27.38	27.45	-1	680	-0.15%
2024/04/22	0.8	27.32	2	27.25	27.45	-1.2	675	-0.18%
2024/04/19	2.9	27.81	0.1	28.00	28.05	2.8	664	0.42%
2024/04/18	2	28.40	8.3	28.57	28.40	-6.3	634	-0.99%
2024/04/16	0.6	26.37	2	26.05	26.30	-1.4	584	-0.24%
2024/04/15	3	27.63	0	0.00	27.15	3	577	0.52%
2024/04/12	2.3	27.77	1	27.50	27.40	1.3	564	0.23%
2024/04/11	0.2	28.25	2	28.30	28.25	-1.8	547	-0.33%
2024/04/10	4.1	28.93	1	30.00	28.60	3.1	546	0.57%
2024/04/09	6	28.47	20	29.59	29.60	-14	511	-2.73%
2024/04/08	2	27.60	3.3	27.51	27.60	-1.3	342	-0.38%
2024/04/03	0	0.00	4.1	26.80	25.75	-4.1	304	-1.33%
2024/03/22	0	0.00	0.2	25.80	25.65	-0.2	448	-0.04%
2024/03/21	0	0.00	0.5	25.46	25.25	-0.5	578	-0.09%
2024/03/20	0.5	25.12	0	0.00	25.00	0.5	601	0.08%
2024/03/19	0.2	25.55	0	0.00	25.65	0.2	594	0.03%
2024/03/18	0.2	25.65	0.2	26.50	25.80	0	592	0.00%
2024/03/15	0.6	26.01	1	26.55	26.10	-0.4	586	-0.06%
2024/03/14	1	26.45	5.4	26.31	26.45	-4.4	577	-0.77%
2024/03/13	0.2	24.60	0	0.00	24.90	0.2	544	0.04%
2024/03/07	0.5	24.97	0	0.00	25.00	0.5	539	0.09%
2024/03/04	0.2	25.30	2	25.40	25.40	-1.8	536	-0.34%
2024/03/01	1.5	25.37	0	0.00	25.45	1.5	536	0.28%
2024/02/29	0	25.80	1	26.25	26.00	-1	534	-0.18%
2024/02/27	1	26.05	0.6	25.72	26.05	0.4	528	0.07%
2024/02/23	0.3	24.92	0	0.00	24.65	0.3	515	0.05%
2024/02/22	0	0.00	7	25.44	25.40	-7	514	-1.36%
2024/02/21	0	0.00	7.1	25.37	25.35	-7.1	514	-1.37%
2024/02/20	0.4	25.38	5	25.71	24.95	-4.6	513	-0.90%
2024/01/31	1	24.05	0	0.00	24.15	1	504	0.20%
2024/01/30	0.2	24.34	0	0.00	24.30	0.2	502	0.04%
2024/01/26	1	24.15	1	24.35	24.30	0	502	0.00%
2024/01/25	3	24.07	0	0.00	24.10	3	502	0.60%
2024/01/24	2	24.28	0	0.00	24.15	2	502	0.40%
2024/01/22	0	0.00	5	23.80	23.90	-5	501	-1.00%
2024/01/19	3	23.50	0	0.00	23.65	3	500	0.60%
2024/01/18	3	23.65	0	0.00	23.65	3	499	0.60%
2024/01/17	2.3	23.80	0	0.00	23.65	2.3	498	0.46%
2024/01/16	1.2	24.43	0	0.00	24.40	1.2	494	0.24%
2024/01/15	3	25.02	0	0.00	25.00	3	492	0.61%
2024/01/12	2	25.05	0	0.00	25.05	2	493	0.41%
2024/01/10	4.1	24.94	0	0.00	24.85	4.1	494	0.83%
2024/01/09	2.2	25.41	0	0.00	25.30	2.2	490	0.45%
2024/01/08	2	26.35	0	0.00	26.05	2	486	0.41%
2024/01/05	0.4	26.30	0	0.00	26.30	0.4	485	0.08%
2024/01/04	0	0.00	4	26.73	26.70	-4	487	-0.82%
2024/01/03	0.1	25.60	0	0.00	25.80	0.1	475	0.02%
2023/12/28	0.4	26.50	1	26.75	26.55	-0.6	467	-0.13%
2023/12/26	0.4	26.65	2	26.80	26.80	-1.6	456	-0.35%
2023/12/25	2	27.50	4.7	28.17	27.45	-2.7	449	-0.60%
2023/12/22	0.4	26.52	0	0.00	26.25	0.4	408	0.10%
2023/12/21	2	27.15	0	0.00	26.95	2	400	0.50%
2023/12/19	1.7	26.32	0.2	27.50	26.80	1.5	338	0.44%
2023/12/18	12	27.24	15.7	27.94	27.50	-3.7	288	-1.29%
2023/12/15	0	0.00	5.4	26.25	26.25	-5.4	156	-3.44%
2023/12/12	2	23.95	0	0.00	23.95	2	161	1.23%
2023/12/05	0.1	24.20	0	0.00	24.30	0.1	166	0.06%
2023/11/28	0	0.00	1	24.50	24.70	-1	172	-0.58%
2023/11/22	0	0.00	9	24.60	24.20	-9	172	-5.23%
2023/11/21	0	0.00	7	24.35	24.40	-7	171	-4.09%
2023/11/17	0	0.00	1	24.10	23.80	-1	171	-0.58%
2023/11/16	0	0.00	3	23.85	23.95	-3	171	-1.75%
2023/10/13	1	22.90	0	0.00	23.00	1	277	0.36%
2023/10/11	1	22.90	0	0.00	22.75	1	275	0.36%
2023/10/04	0.1	23.15	0	0.00	23.05	0.1	275	0.04%
2023/10/02	9	23.31	0	0.00	23.40	9	277	3.24%
2023/09/28	1	23.75	0	0.00	23.75	1	274	0.36%
2023/09/27	1	24.10	0	0.00	24.05	1	276	0.36%
2023/09/26	0	0.00	1	24.70	24.55	-1	276	-0.36%
2023/09/21	0.2	24.50	0	0.00	24.45	0.2	280	0.07%
2023/09/15	0	0.00	5	25.20	25.20	-5	277	-1.80%
2023/09/08	1	23.55	0	0.00	23.65	1	284	0.35%
2023/09/07	1	23.85	0	0.00	23.60	1	304	0.33%
2023/09/06	2	24.15	0	0.00	24.20	2	304	0.66%
2023/09/01	2	24.10	0	0.00	24.10	2	299	0.67%
2023/08/23	1	23.30	0	0.00	23.35	1	316	0.32%
2023/08/21	1.1	23.65	0	0.00	23.70	1.1	321	0.34%
2023/08/18	0	0.00	1	24.20	24.05	-1	321	-0.31%
2023/08/15	1	23.85	0	0.00	23.70	1	320	0.31%
2023/08/11	3	24.15	0	0.00	24.20	3	321	0.93%
2023/08/10	1	24.30	0	0.00	24.35	1	323	0.31%
2023/08/09	1	24.60	0	0.00	24.65	1	321	0.31%
2023/08/07	4	24.90	0	0.00	24.90	4	320	1.25%
2023/08/04	1	25.55	2	25.60	25.65	-1	314	-0.32%
2023/08/02	0	0.00	1	25.70	25.00	-1	304	-0.33%
2023/08/01	0	0.00	3.1	24.78	24.85	-3.1	281	-1.09%
2023/07/28	1	24.45	0	0.00	24.50	1	275	0.36%
2023/07/27	0	0.00	0	24.55	24.55	0	274	0.00%
2023/07/26	0	0.00	3.1	25.00	24.50	-3.1	271	-1.14%
2023/07/24	0.1	23.90	0	0.00	23.90	0.1	255	0.03%
2023/07/21	2	24.10	0	0.00	24.35	2	256	0.78%
2023/07/18	1	23.90	0	0.00	24.20	1	270	0.37%
2023/07/13	1	23.70	0	0.00	23.90	1	275	0.36%
2023/07/12	0	0.00	1	24.00	23.95	-1	276	-0.36%
2023/07/06	0	0.00	1	24.05	24.05	-1	287	-0.35%
2023/07/05	2	24.00	0	0.00	24.10	2	287	0.70%
2023/07/04	3	24.15	0	0.00	24.10	3	283	1.06%
2023/07/03	1	24.15	0	0.00	24.15	1	284	0.35%
2023/06/30	0	0.00	1	24.25	24.05	-1	284	-0.35%
2023/06/29	0.8	24.50	0	0.00	24.25	0.8	284	0.28%
2023/06/28	2	24.65	0	0.00	24.60	2	283	0.71%
2023/06/27	0	0.00	1	24.70	24.85	-1	282	-0.35%
2023/06/26	1	24.10	0	0.00	24.40	1	279	0.36%
2023/06/16	0	0.00	1	24.45	24.45	-1	286	-0.35%
2023/06/15	3.2	24.16	10	24.20	24.15	-6.8	280	-2.42%
2023/06/14	1	24.70	0	0.00	24.75	1	275	0.36%
2023/06/13	2.2	25.07	0	0.00	24.95	2.2	286	0.77%
2023/06/08	1	26.55	0	0.00	26.85	1	304	0.33%
2023/06/06	0	0.00	2	26.80	26.90	-2	316	-0.63%
2023/06/05	0	0.00	5.2	26.52	26.70	-5.2	323	-1.61%
2023/05/29	1	26.15	0	0.00	25.85	1	345	0.29%
2023/05/26	0.1	26.40	0	0.00	26.20	0.1	345	0.02%
2023/05/25	1	26.70	0	0.00	26.80	1	350	0.29%
2023/04/26	10	25.95	0	0.00	26.15	10	702	1.42%
2023/04/21	0	0.00	0.1	27.40	26.25	-0.1	810	-0.01%
2023/04/14	0.2	27.78	0	0.00	27.75	0.2	873	0.02%
2023/04/12	0	0.00	2.3	28.05	28.20	-2.3	911	-0.25%
2023/04/07	1	27.20	0	0.00	27.30	1	987	0.10%
2023/03/29	1	27.65	0	0.00	27.60	1	1,333	0.07%
2023/03/27	1	28.00	0	0.00	27.95	1	1,392	0.07%
2023/03/22	6	27.69	0	0.00	27.75	6	1,595	0.38%
2023/03/17	0	0.00	0.3	28.20	28.15	-0.3	1,707	-0.02%
2023/03/16	6.3	27.65	2	27.93	27.55	4.3	1,706	0.25%
2023/03/13	0	0.00	1.1	28.94	28.95	-1.1	1,716	-0.06%
2023/03/10	1	28.30	0	0.00	28.40	1	1,712	0.06%
2023/03/09	5	28.75	0	0.00	28.75	5	1,715	0.29%
2023/03/03	0	0.00	1	28.80	28.80	-1	1,733	-0.06%
2023/03/02	0	0.00	3.2	28.57	28.80	-3.2	1,742	-0.18%
2023/03/01	1	28.10	0	0.00	28.10	1	1,738	0.06%
2023/02/24	0.2	28.80	0	0.00	28.70	0.2	1,733	0.01%
2023/02/23	0	0.00	2.5	29.21	29.15	-2.5	1,727	-0.14%
2023/02/22	1.3	28.50	0	0.00	28.50	1.3	1,725	0.08%
2023/02/21	2.1	29.05	1	29.20	29.00	1.1	1,722	0.07%
2023/02/17	1	29.05	4	29.19	29.40	-3	1,762	-0.17%
2023/02/16	5	28.90	2	28.98	28.80	3	1,780	0.17%
2023/02/15	0	0.00	2	28.30	28.35	-2	1,770	-0.11%
2023/02/14	3.1	28.37	0	0.00	28.35	3.1	1,767	0.18%
2023/02/13	0	0.00	0	28.75	28.65	0	1,768	0.00%
2023/02/10	1.3	28.27	0	0.00	28.20	1.3	1,764	0.07%
2023/02/09	3.5	28.81	5	29.20	28.85	-1.5	1,763	-0.09%
2023/02/08	3.1	29.68	0	0.00	29.45	3.1	1,744	0.18%
2023/02/06	2.1	29.01	0	0.00	29.35	2.1	1,730	0.12%
2023/02/03	6.8	29.89	0	0.00	29.60	6.8	1,717	0.40%
2023/02/02	0.5	30.38	0	0.00	30.80	0.5	1,691	0.03%
2023/02/01	1.3	30.55	0	0.00	30.80	1.3	1,678	0.08%
2023/01/31	0	0.00	0.8	30.61	30.95	-0.8	1,639	-0.05%
2023/01/30	0	0.00	0.3	30.00	29.80	-0.3	1,591	-0.02%
2023/01/17	0	0.00	11.5	29.03	29.40	-11.5	1,554	-0.74%
2023/01/16	1.2	29.13	1	28.85	28.65	0.2	1,516	0.01%
2023/01/13	2	28.80	2	28.70	28.70	0	1,491	0.00%
2023/01/12	31	29.57	25.1	28.75	28.80	5.9	1,481	0.40%
2023/01/11	0	0.00	2	28.50	28.55	-2	1,409	-0.14%
2023/01/10	2	28.20	1.1	28.58	28.20	0.9	1,385	0.06%
2023/01/09	4	27.24	1.1	27.80	27.80	2.9	1,357	0.22%
2023/01/06	0.1	27.25	2	27.20	27.20	-1.9	1,347	-0.14%
2023/01/05	0.2	27.55	0	0.00	27.35	0.2	1,351	0.01%
2023/01/04	0.4	27.64	0	0.00	27.55	0.4	1,342	0.03%
2022/12/30	0	0.00	0.3	28.13	27.65	-0.3	1,316	-0.02%
2022/12/29	1	27.30	0	0.00	27.35	1	1,288	0.08%
2022/12/28	2	28.20	6.3	28.53	28.20	-4.3	1,275	-0.34%
2022/12/27	5	28.00	4	28.13	28.35	1	1,237	0.08%
2022/12/26	2.1	28.45	1	28.35	28.20	1.1	1,227	0.09%
2022/12/23	0	0.00	14	29.29	29.20	-14	1,204	-1.16%
2022/12/22	9.1	30.06	0	0.00	29.00	9.1	1,142	0.79%
2022/12/21	0	0.00	11.5	29.14	29.35	-11.5	982	-1.17%
2022/12/20	3	27.25	2.6	27.62	26.70	0.4	895	0.04%
2022/12/19	0.6	26.92	0	0.00	26.55	0.6	867	0.07%
2022/12/16	3	27.32	1	27.00	27.35	2	853	0.23%
2022/12/15	3	27.40	2.7	27.83	27.40	0.3	830	0.04%
2022/12/14	10.1	27.33	20	26.88	26.40	-9.9	740	-1.34%
2022/12/13	0	0.00	4.6	27.58	28.10	-4.6	660	-0.70%
2022/12/06	0.3	25.48	1	25.50	25.25	-0.7	588	-0.11%
2022/12/05	0	0.00	2.4	26.45	26.25	-2.4	584	-0.40%
2022/12/01	3	25.40	4	25.45	25.45	-1	620	-0.16%
2022/11/30	4	24.70	6	25.08	25.20	-2	616	-0.32%
2022/11/29	0	0.00	0.5	24.42	24.60	-0.5	613	-0.08%
2022/11/28	0.3	23.94	0	0.00	23.70	0.3	612	0.05%
2022/11/25	2	24.45	2	25.34	24.50	0	617	-0.01%
2022/11/24	3	24.10	3	24.15	24.10	0	607	0.00%
2022/11/22	0	0.00	4	23.85	23.75	-4	610	-0.66%
2022/11/18	1	24.25	0	0.00	24.25	1	625	0.16%
2022/11/17	0	24.60	0	0.00	24.75	0	649	0.01%
2022/11/16	9	25.70	3.1	25.62	25.00	5.9	661	0.89%
2022/11/15	8.2	25.01	0	0.00	25.40	8.2	651	1.26%
2022/11/14	1	24.50	3.7	25.01	24.80	-2.7	661	-0.41%
2022/11/08	0	0.00	1	23.30	23.35	-1	1,123	-0.09%
2022/11/07	1	23.30	1	22.93	23.30	0	1,215	0.00%
2022/10/19	0	0.00	0.2	23.50	23.45	-0.2	1,548	-0.01%
2022/10/14	0	0.00	1.1	22.72	22.90	-1.1	1,550	-0.07%
2022/10/13	1	22.15	0	0.00	22.20	1	1,565	0.06%
2022/10/05	0	0.00	1	25.00	24.85	-1	1,599	-0.06%
2022/10/04	0	0.00	0	24.35	24.40	0	1,599	0.00%
2022/10/03	0	0.00	2	23.50	23.30	-2	1,599	-0.13%
2022/09/28	2	23.30	3	23.32	22.30	-1	1,622	-0.06%
2022/09/26	2	23.30	0	0.00	23.40	2	1,650	0.12%
2022/09/23	4	25.20	2	25.65	24.90	2	1,663	0.12%
2022/09/22	0	0.00	4	24.95	25.05	-4	1,674	-0.24%
2022/09/21	2.1	25.45	0	0.00	25.45	2.1	1,677	0.12%
2022/09/20	4	25.50	2	25.80	25.80	2	1,683	0.12%
2022/09/19	6	26.43	1.1	26.61	25.85	4.9	1,687	0.29%
2022/09/15	0	0.00	1	26.00	25.60	-1	1,674	-0.06%
2022/09/14	1	25.50	0	0.00	25.60	1	1,718	0.06%
2022/09/13	1	26.00	0	0.00	26.00	1	1,778	0.06%
2022/09/08	0	0.00	1	26.40	26.50	-1	1,794	-0.06%
2022/09/07	11	26.57	11	25.98	25.55	0	1,783	0.00%
2022/09/01	3	26.07	0	0.00	26.05	3	1,762	0.17%
2022/08/31	0	0.00	1	26.40	26.65	-1	1,753	-0.06%
2022/08/30	0	0.00	1	26.75	26.75	-1	1,751	-0.06%
2022/08/29	1	26.15	0	0.00	26.40	1	1,745	0.06%
2022/08/25	1	27.25	0	0.00	27.25	1	1,732	0.06%
2022/08/23	0	0.00	10	26.95	26.95	-10	1,699	-0.59%
2022/08/22	10	27.22	2	27.35	27.40	8	1,684	0.47%
2022/08/19	11	28.18	1	28.45	28.00	10	1,665	0.60%
2022/08/18	1	28.70	5.2	28.51	28.35	-4.2	1,632	-0.25%
2022/08/17	2	28.05	2	28.30	27.50	0	1,485	0.00%
2022/08/16	80	26.85	74	26.48	27.15	6	1,402	0.43%
2022/08/15	24	25.53	27	26.84	27.20	-3	1,347	-0.22%
2022/08/12	0	0.00	1	25.20	25.20	-1	1,155	-0.09%
2022/08/05	0	0.00	2	22.98	22.90	-2	1,080	-0.19%
2022/08/04	1.1	22.50	0	0.00	22.45	1.1	1,097	0.10%
2022/08/03	8.1	23.62	12	23.26	23.30	-3.9	1,091	-0.36%
2022/08/02	27	24.89	14	24.72	24.60	13	1,058	1.23%
2022/08/01	0	0.00	2	23.50	24.00	-2	854	-0.23%
2022/07/26	1	22.35	5	22.36	22.10	-4	870	-0.46%
2022/07/25	4	22.75	0	0.00	22.75	4	878	0.46%
2022/07/19	0	0.00	1	21.90	22.55	-1	961	-0.10%
2022/07/13	0	0.00	1	21.05	20.80	-1	1,044	-0.10%
2022/07/12	1	20.60	0	0.00	20.65	1	1,117	0.09%
2022/07/07	0	0.00	1	21.90	21.85	-1	1,597	-0.06%
2022/07/06	2.2	21.52	0	0.00	21.00	2.2	1,829	0.12%
2022/07/05	0	0.00	3	22.25	22.30	-3	1,852	-0.16%
2022/07/04	10	24.40	2	24.40	24.55	8	1,838	0.44%
2022/07/01	3	24.28	0	0.00	23.70	3	1,840	0.16%
2022/06/30	2	25.30	0	0.00	24.85	2	1,824	0.11%
2022/06/28	1	27.00	0	0.00	27.00	1	1,818	0.05%
2022/06/27	0	0.00	1	27.95	27.85	-1	1,826	-0.05%
2022/06/23	2	26.90	0	0.00	26.60	2	1,852	0.11%
2022/06/22	5	27.35	1	28.30	27.00	4	1,848	0.22%
2022/06/21	2	28.80	3	28.67	28.80	-1	1,827	-0.05%
2022/06/20	1	27.20	0	0.00	26.20	1	1,782	0.06%
2022/06/17	1	28.10	0	0.00	28.15	1	1,815	0.06%
2022/06/13	0	0.00	51	30.20	30.05	-51	1,931	-2.64%
2022/06/10	3	31.57	5	31.50	31.50	-2	1,933	-0.10%
2022/06/06	0	0.00	1	33.10	33.05	-1	1,984	-0.05%
2022/06/02	1	32.85	0	0.00	32.65	1	2,054	0.05%
2022/05/19	6	32.00	0	0.00	32.75	6	2,748	0.22%
2022/05/18	5	33.35	0	0.00	33.35	5	2,740	0.18%
2022/05/12	1	33.00	5	32.42	32.00	-4	2,738	-0.15%
2022/05/09	3	34.70	0	0.00	34.05	3	2,725	0.11%
2022/05/06	3	36.07	0	0.00	36.00	3	2,724	0.11%
2022/05/05	0	0.00	2	37.25	37.35	-2	2,722	-0.07%
2022/04/27	1	37.20	0	0.00	37.30	1	2,761	0.04%
2022/04/26	6	38.64	2	38.55	37.95	4	2,745	0.15%
2022/04/25	3	39.67	0	0.00	39.45	3	2,733	0.11%
2022/04/22	5	41.75	2	41.90	41.60	3	2,711	0.11%
2022/04/21	1	41.80	2	42.38	41.80	-1	2,727	-0.04%
2022/04/20	0.3	42.80	0	0.00	42.80	0.3	2,758	0.01%
2022/04/19	1	43.80	0	0.00	43.60	1	2,754	0.04%
2022/04/18	1.6	44.54	0	0.00	43.80	1.6	2,754	0.06%
2022/04/15	4	47.26	4.7	47.79	46.20	-0.7	2,730	-0.02%
2022/04/14	2	46.28	7	46.66	46.20	-5	2,528	-0.20%
2022/04/13	4	44.54	4.1	44.67	45.20	-0.1	2,377	0.00%
2022/04/12	2	43.95	23.8	43.88	43.95	-21.8	2,289	-0.95%
2022/04/11	1	41.45	1.5	42.10	41.35	-0.5	2,073	-0.02%
2022/04/08	0	0.00	0.2	40.60	40.80	-0.2	2,058	-0.01%
2022/04/07	0.5	40.19	0	0.00	40.00	0.5	2,068	0.02%
2022/03/29	0.1	41.85	0	0.00	42.00	0.1	2,108	0.01%
2022/03/23	1.2	41.54	0	0.00	42.05	1.2	2,477	0.05%
2022/03/22	0	0.00	2	42.45	42.00	-2	2,510	-0.08%
2022/03/21	5	41.73	3.4	42.21	41.75	1.6	2,532	0.06%
2022/03/18	1	39.90	0	0.00	40.10	1	2,581	0.04%
2022/03/17	0	0.00	2	40.10	40.10	-2	2,712	-0.07%
2022/03/16	1	39.90	0	0.00	39.50	1	2,864	0.03%
2022/03/15	1.5	40.34	1.1	40.19	40.05	0.4	2,964	0.01%
2022/03/14	1	40.50	0	0.00	41.40	1	3,395	0.03%
2022/03/11	0	0.00	1	40.00	40.65	-1	3,477	-0.03%
2022/03/10	23	39.87	25	39.80	39.80	-2	3,491	-0.06%
2022/03/09	2	40.15	0	0.00	39.80	2	3,513	0.06%
2022/03/08	5	40.52	13	40.03	39.60	-8	3,533	-0.23%
2022/03/07	14	42.01	5	42.22	41.80	9	3,482	0.26%
2022/03/04	18	42.40	18	41.60	41.65	0	3,417	0.00%
2022/03/03	0	0.00	1	41.60	41.80	-1	3,410	-0.03%
2022/03/02	2	41.80	0	0.00	41.80	2	3,450	0.06%
2022/03/01	2.2	41.75	0	0.00	41.00	2.2	3,722	0.06%
2022/02/24	1.5	39.81	1	40.05	39.15	0.5	3,791	0.01%
2022/02/23	2	41.10	0	0.00	41.05	2	3,790	0.05%
2022/02/22	1	42.30	1	41.45	40.90	0	3,777	0.00%
2022/02/21	1	41.50	9	42.00	42.60	-8	3,651	-0.22%
2022/02/16	1	38.15	1	38.35	38.35	0	3,615	0.00%
2022/02/14	11.2	38.03	0	0.00	37.85	11.2	4,007	0.28%
2022/02/11	0	0.00	4	39.05	38.95	-4	4,028	-0.10%
2022/02/10	10.2	38.85	4	38.90	39.20	6.2	4,127	0.15%
2022/02/09	2.2	38.50	0	0.00	38.85	2.2	4,161	0.05%
2022/02/07	8	37.57	0	0.00	37.95	8	4,168	0.19%
2022/01/26	1	36.20	0	0.00	36.05	1	4,179	0.02%
2022/01/24	0.2	35.95	0	0.00	36.80	0.2	4,192	0.00%
2022/01/21	3	37.50	1	37.75	37.10	2	4,191	0.05%
2022/01/19	1	36.25	0	0.00	36.35	1	4,152	0.02%
2022/01/17	0.1	36.15	0	0.00	36.90	0.1	4,149	0.00%
2022/01/14	6.2	36.23	1	36.20	36.60	5.2	4,176	0.12%
2022/01/12	0.3	37.55	0	0.00	37.35	0.3	4,108	0.01%
2022/01/11	2.5	38.15	0	0.00	37.95	2.5	4,095	0.06%
2022/01/10	24.6	39.81	0	0.00	39.35	24.6	4,075	0.60%
2022/01/07	0.1	42.10	0	0.00	41.90	0.1	4,037	0.00%
2022/01/06	0.1	42.65	0	0.00	42.40	0.1	4,043	0.00%
2022/01/05	3	43.67	1	43.55	43.00	2	4,046	0.05%
2022/01/04	0.2	42.78	0	0.00	42.90	0.2	4,024	0.00%
2022/01/03	0.4	41.95	0	0.00	41.95	0.4	4,018	0.01%
2021/12/30	3.2	43.18	0	0.00	42.75	3.2	4,025	0.08%
2021/12/29	0	43.10	0	0.00	43.45	0	4,025	0.00%
2021/12/28	0.1	43.39	0	0.00	43.30	0.1	4,040	0.00%
2021/12/27	0.2	43.88	0	0.00	43.45	0.2	4,063	0.00%
2021/12/23	1	45.20	1	45.00	44.90	0	4,067	0.00%
2021/12/22	3	45.60	3	45.40	45.40	0	4,062	0.00%
2021/12/21	0	0.00	2	45.00	46.25	-2	4,041	-0.05%
2021/12/20	2	45.78	0	0.00	46.10	2	3,996	0.05%
2021/12/17	2	47.85	3	46.73	45.40	-1	3,911	-0.03%
2021/12/16	1	46.80	11	45.91	45.55	-10	3,698	-0.27%
2021/12/14	0	0.00	2.4	45.98	46.15	-2.4	3,629	-0.07%
2021/12/13	1.4	45.90	0	0.00	45.80	1.4	3,455	0.04%
2021/12/10	4	45.34	2	45.83	44.70	2	3,339	0.06%
2021/12/09	3	44.70	10	44.66	44.35	-7	3,211	-0.22%
2021/12/08	1	47.00	7	46.76	44.75	-6	3,132	-0.19%
2021/12/07	8	43.42	1	43.30	43.75	7	2,726	0.26%
2021/12/03	2	41.70	1	41.40	41.35	1	2,649	0.04%
2021/11/29	0	0.00	1	39.70	39.80	-1	2,675	-0.04%
2021/11/25	2	43.50	0	0.00	43.20	2	2,719	0.07%
2021/11/24	0	0.00	1	43.20	43.20	-1	2,464	-0.04%
2021/11/19	0	0.00	5	39.05	38.30	-5	2,670	-0.19%
2021/11/18	1	39.80	4.5	39.48	39.35	-3.5	2,740	-0.13%
2021/11/16	3	40.60	6	41.76	40.20	-3	2,882	-0.10%
2021/11/15	0	0.00	3	42.25	42.45	-3	2,926	-0.10%
2021/11/12	6.7	43.43	5	43.19	43.10	1.7	3,102	0.06%
2021/11/11	4	39.44	26	41.13	42.35	-22	3,002	-0.73%
2021/11/09	16.8	38.81	3	38.90	38.85	13.8	3,596	0.38%
2021/11/08	0	0.00	6.9	38.70	39.50	-6.9	3,628	-0.19%
2021/11/05	1.1	35.95	0	0.00	35.95	1.1	3,655	0.03%
2021/11/04	1.2	36.42	1	38.00	36.50	0.2	3,675	0.00%
2021/11/03	0	0.00	1.2	37.18	37.55	-1.2	3,685	-0.03%
2021/11/02	1	36.10	1.2	37.43	35.85	-0.2	3,693	-0.01%
2021/10/29	1	35.85	0	0.00	36.10	1	3,720	0.03%
2021/10/26	1	36.20	1	36.45	36.30	0	3,827	0.00%
2021/10/22	7.2	35.75	0	0.00	35.50	7.2	3,898	0.18%
2021/10/21	0	0.00	1.1	39.04	38.20	-1.1	3,918	-0.03%
2021/10/19	0	0.00	1	37.85	37.95	-1	3,996	-0.03%
2021/10/18	1	36.05	0	0.00	37.00	1	4,045	0.02%
2021/10/14	4	36.80	0	0.00	36.85	4	4,170	0.10%
2021/10/13	1	35.50	0	0.00	35.90	1	4,250	0.02%
2021/10/12	5.2	36.41	2	36.40	36.40	3.2	4,303	0.07%
2021/10/06	3.6	36.93	0	0.00	36.85	3.6	4,628	0.08%
2021/10/05	0	0.00	17.2	37.50	38.05	-17.2	4,817	-0.36%
2021/10/04	10	37.05	0	0.00	36.35	10	5,360	0.19%
2021/10/01	1.3	39.17	0	0.00	38.05	1.3	5,691	0.02%
2021/09/29	0	0.00	1	39.60	39.20	-1	5,874	-0.02%
2021/09/27	0	0.00	2	41.50	40.50	-2	6,352	-0.03%
2021/09/24	0	0.00	2	40.80	41.25	-2	6,628	-0.03%
2021/09/23	6	39.49	5	39.66	40.45	1	7,130	0.01%
2021/09/22	3.1	39.84	20	41.08	40.00	-16.9	8,079	-0.21%
2021/09/17	2	42.10	1	42.45	43.00	1	8,831	0.01%
2021/09/14	22	44.17	0	0.00	43.60	22	10,248	0.21%
2021/09/13	0	0.00	11	45.03	44.80	-11	10,544	-0.10%
2021/09/10	13	44.22	0	0.00	44.00	13	10,661	0.12%
2021/09/09	0	0.00	10	43.00	44.50	-10	10,709	-0.09%
2021/09/08	10	43.25	10	43.85	43.30	0	10,751	0.00%
2021/09/07	11	43.61	0	0.00	43.60	11	10,821	0.10%
2021/09/02	4	46.30	0	0.00	45.30	4	10,936	0.04%
2021/08/31	0	0.00	1	47.60	47.40	-1	10,977	-0.01%
2021/08/30	2	46.65	3	46.98	46.70	-1	11,049	-0.01%
2021/08/27	11.9	47.14	3	46.70	46.40	8.9	11,933	0.07%
2021/08/26	0	0.00	2.5	50.08	50.30	-2.5	12,456	-0.02%
2021/08/25	1	45.80	0	0.00	45.80	1	12,929	0.01%
2021/08/23	0	0.00	1	44.85	45.85	-1	13,330	-0.01%
2021/08/20	6	43.37	5	43.74	43.05	1	13,292	0.01%
2021/08/19	5	47.37	5	44.93	44.05	0	13,272	0.00%
2021/08/18	33	46.85	31	45.59	48.40	2	13,206	0.02%
2021/08/17	11	51.30	5	49.90	48.60	6	13,009	0.05%
2021/08/16	31	53.81	33	53.17	54.00	-2	12,851	-0.02%
2021/08/13	7	49.89	6	51.47	51.80	1	12,514	0.01%
2021/08/12	0	0.00	4.2	50.35	50.60	-4.2	12,277	-0.03%
2021/08/10	1	46.90	0	0.00	47.15	1	12,206	0.01%
2021/08/06	0	0.00	3	46.00	45.80	-3	12,293	-0.02%
2021/08/04	1	47.80	0	0.00	47.80	1	12,668	0.01%
2021/08/03	5	49.50	0	0.00	49.50	5	12,815	0.04%
2021/08/02	1	50.00	26.3	47.99	50.00	-25.3	12,954	-0.20%
2021/07/30	6	48.80	0	0.00	47.70	6	12,966	0.05%
2021/07/29	0	0.00	4	48.60	49.80	-4	13,024	-0.03%
2021/07/28	4	48.05	0	0.00	47.00	4	13,083	0.03%
2021/07/27	1	49.50	0	0.00	47.25	1	13,146	0.01%
2021/07/26	0	0.00	1	49.05	48.65	-1	13,339	-0.01%
2021/07/22	0	0.00	8	50.00	47.95	-8	13,555	-0.06%
2021/07/21	5	50.41	4	49.46	48.75	1	13,610	0.01%
2021/07/20	2	51.20	0	0.00	50.00	2	13,712	0.01%
2021/07/19	13	54.40	13	52.32	52.50	0	13,831	0.00%
2021/07/16	8	53.58	4	54.18	52.50	4	14,100	0.03%
2021/07/15	21	54.31	21	54.78	55.00	0	14,243	0.00%
2021/07/14	7	53.07	1	53.10	52.40	6	14,365	0.04%
2021/07/13	4	56.75	3.2	56.91	54.50	0.8	14,720	0.01%
2021/07/12	29	63.08	2	61.75	59.20	27	14,889	0.18%
2021/07/09	14	61.81	17	61.61	60.10	-3	15,134	-0.02%
2021/07/08	13	58.05	38.2	59.80	61.60	-25.2	14,896	-0.17%
2021/07/07	21	56.85	11	56.62	56.00	10	14,650	0.07%
2021/07/06	6	59.33	1	60.70	59.10	5	14,775	0.03%
2021/07/05	12	60.48	17	61.71	61.00	-5	15,070	-0.03%
2021/07/02	8	57.81	30.2	58.79	59.50	-22.2	14,982	-0.15%
2021/07/01	21	58.14	16	58.57	56.80	5	15,098	0.03%
2021/06/30	48	62.01	35	62.42	60.10	13	15,139	0.09%
2021/06/29	56	63.33	49.3	63.60	60.90	6.7	14,972	0.04%
2021/06/28	31.3	62.34	21	62.62	62.20	10.3	14,009	0.07%
2021/06/25	26	59.17	19	61.12	58.40	7	13,229	0.05%
2021/06/24	0	0.00	11	55.75	56.90	-11	12,624	-0.09%
2021/06/23	26.1	54.54	10.2	56.01	51.80	15.9	12,486	0.13%
2021/06/22	2	54.70	4	56.58	57.00	-2	11,892	-0.02%
2021/06/21	1	47.55	9	47.58	51.90	-8	11,577	-0.07%
2021/06/17	0	0.00	2	46.40	46.30	-2	11,365	-0.02%
2021/06/16	5	46.50	0	0.00	45.50	5	11,304	0.04%
2021/06/15	0	0.00	23	45.12	46.60	-23	11,221	-0.20%
2021/06/11	5	41.63	0	0.00	42.55	5	11,133	0.04%
2021/06/10	1	39.50	0	0.00	42.50	1	11,094	0.01%
2021/06/09	9	40.91	0	0.00	41.20	9	11,048	0.08%
2021/06/07	13.5	41.91	4	41.76	41.65	9.5	10,958	0.09%
2021/06/04	22	46.78	13.2	48.68	46.25	8.8	10,832	0.08%
2021/06/03	38.2	47.24	24	46.20	45.50	14.2	9,940	0.14%
2021/06/02	12	43.83	40	44.30	44.60	-28	9,237	-0.30%
2021/06/01	29	38.38	17	39.23	40.55	12	8,683	0.14%
2021/05/31	3	36.90	3	36.90	36.90	0	8,442	0.00%
2021/05/28	0	0.00	10	33.55	33.55	-10	8,428	-0.12%
2021/05/27	20	32.14	26	31.21	30.50	-6	8,438	-0.07%
2021/05/26	5	30.50	4	30.70	30.35	1	8,421	0.01%
2021/05/25	1.2	30.55	0	0.00	30.60	1.2	8,475	0.01%
2021/05/21	2.1	30.05	10	31.00	31.45	-8	8,689	-0.09%
2021/05/20	2	30.10	0	0.00	30.35	2	8,673	0.02%
2021/05/19	3	31.35	21	31.75	32.10	-18	8,669	-0.21%
2021/05/18	0	0.00	26	29.05	29.20	-26	8,596	-0.30%
2021/05/17	6.3	26.62	0	0.00	26.55	6.3	8,550	0.07%
2021/05/14	32.4	31.96	3	30.00	29.50	29.4	8,506	0.35%
2021/05/13	9.2	34.14	8	33.45	32.70	1.2	8,403	0.01%
2021/05/12	2	34.05	21	35.54	35.80	-19	8,271	-0.23%
2021/05/11	7	36.76	14	37.14	34.55	-7	7,970	-0.09%
2021/05/10	5	37.18	15	37.32	37.10	-10	7,804	-0.13%
2021/05/07	4	34.31	3	34.13	35.65	1	7,660	0.01%
2021/05/06	18	35.40	11	35.77	34.80	7	7,609	0.09%
2021/05/05	1	33.50	12	34.65	34.30	-11	7,510	-0.15%
2021/05/04	10	34.23	4	35.16	32.45	6	7,450	0.08%
2021/05/03	20.3	37.23	46	37.67	35.90	-25.7	7,412	-0.35%
2021/04/29	28.2	38.19	13.1	37.61	37.00	15.1	7,205	0.21%
2021/04/28	2	36.50	2	37.43	35.85	0	7,008	0.00%
2021/04/27	12	38.15	8.4	38.00	37.80	3.6	6,938	0.05%
2021/04/26	13	37.70	11.1	38.45	38.70	1.9	6,847	0.03%
2021/04/23	30	36.59	17	36.38	36.70	13	6,704	0.19%
2021/04/22	22.1	38.87	12	38.14	35.10	10.1	6,547	0.15%
2021/04/21	9	37.26	11	38.07	37.40	-2	6,199	-0.03%
2021/04/20	8.1	36.20	6	36.76	36.35	2.1	6,037	0.03%
2021/04/19	30	39.65	57	40.02	38.40	-27	5,893	-0.46%
2021/04/16	5	36.84	16.4	37.78	38.00	-11.4	5,404	-0.21%
2021/04/15	14	34.26	24	34.25	34.55	-10	5,134	-0.19%
2021/04/14	14	32.21	10	32.20	31.45	4	4,724	0.08%
2021/04/13	4.3	32.04	5	32.49	31.10	-0.7	4,482	-0.02%
2021/04/12	55	33.49	21.6	33.92	32.60	33.4	4,611	0.72%
2021/04/09	17.2	34.11	14	33.69	32.10	3.2	4,483	0.07%
2021/04/08	8	32.66	10	32.66	34.10	-2	4,108	-0.05%
2021/04/07	20	30.67	5	30.92	31.00	15	3,974	0.38%
2021/04/06	4	28.30	48	28.78	29.35	-44	3,677	-1.20%
2021/04/01	32	26.62	15	26.25	26.70	17	3,396	0.50%
2021/03/31	0.1	24.50	4	24.41	24.40	-3.9	3,095	-0.13%
2021/03/30	0.1	24.45	0	0.00	24.40	0.1	3,170	0.00%
2021/03/29	1	24.65	0.2	24.65	24.45	0.8	3,268	0.02%
2021/03/26	1	24.45	0	0.00	24.45	1	3,466	0.03%
2021/03/25	4	24.80	6	23.64	24.50	-2	3,616	-0.06%
2021/03/24	1	23.60	7	23.55	23.55	-6	3,665	-0.16%
2021/03/22	0	0.00	7.8	24.11	24.15	-7.8	3,801	-0.21%
2021/03/18	2	24.13	0	0.00	23.95	2	4,191	0.05%
2021/03/17	2	24.00	0	0.00	24.10	2	4,384	0.05%
2021/03/16	3	23.97	0	0.00	24.00	3	4,450	0.07%
2021/03/12	2	24.20	0	0.00	24.65	2	4,449	0.04%
2021/03/11	2	24.00	1	24.00	24.05	1	4,440	0.02%
2021/03/10	9	24.17	0	0.00	24.25	9	4,458	0.20%
2021/03/09	1	24.60	1	25.25	24.60	0	4,467	0.00%
2021/03/08	1	24.35	0	0.00	24.45	1	4,455	0.02%
2021/03/04	1	26.65	0	0.00	25.50	1	4,486	0.02%
2021/03/03	0	0.00	2	25.10	25.30	-2	4,295	-0.05%
2021/03/02	2	25.60	2	24.50	24.65	0	4,298	0.00%
2021/02/26	4	25.41	6	25.73	26.05	-2	4,284	-0.05%
2021/02/25	2	25.18	5	25.20	25.75	-3	4,240	-0.07%
2021/02/24	5	25.63	4	25.93	24.75	1	4,250	0.02%
2021/02/23	0	0.00	1	25.70	25.70	-1	4,149	-0.02%
2021/02/19	2	23.58	3	24.20	23.30	-1	4,264	-0.02%
2021/02/18	0	0.00	1	22.55	22.55	-1	4,298	-0.02%
2021/02/03	1	19.70	0	0.00	19.70	1	4,600	0.02%
2021/02/02	2	20.20	1	20.10	20.00	1	4,610	0.02%
2021/02/01	2	20.03	1	20.95	20.05	1	4,609	0.02%
2021/01/28	0	0.00	8	20.36	21.30	-8	4,587	-0.17%
2021/01/26	3	21.48	17	22.14	21.25	-14	4,564	-0.31%
2021/01/25	7	22.29	7	21.92	22.75	0	4,534	0.00%
2021/01/22	5	20.95	1	20.95	20.95	4	4,450	0.09%
2021/01/20	0	0.00	9	19.70	19.20	-9	4,406	-0.20%
2021/01/19	1	21.30	2	21.23	20.30	-1	4,361	-0.02%
2021/01/18	1	20.00	4	20.40	21.35	-3	4,329	-0.07%
2021/01/15	5	21.55	6	21.25	21.25	-1	4,299	-0.02%
2021/01/14	15	22.86	0	0.00	22.80	15	4,247	0.35%
2021/01/13	0	0.00	0.4	22.50	22.70	-0.4	4,224	-0.01%
2021/01/12	13	23.33	34	22.42	22.05	-21	4,171	-0.50%
2021/01/11	0	0.00	23	24.61	24.50	-23	4,100	-0.56%
2021/01/08	1	24.40	0	0.00	24.45	1	4,070	0.02%
2021/01/07	0	0.00	3	24.80	24.40	-3	4,041	-0.07%
2021/01/06	5	25.94	1	25.25	24.75	4	4,004	0.10%
2021/01/05	20	27.34	3.5	28.04	26.35	16.5	3,909	0.42%
2021/01/04	1	25.30	20	26.45	26.80	-19	3,657	-0.52%
2020/12/31	20	24.35	0	0.00	24.40	20	3,543	0.56%
2020/12/30	1	24.90	13	25.45	24.70	-12	3,504	-0.34%
2020/12/29	7	24.75	27	25.00	24.80	-20	3,449	-0.58%
2020/12/28	6	24.73	8	24.73	24.30	-2	3,384	-0.06%
2020/12/25	19	24.62	0	0.00	24.70	19	3,324	0.57%
2020/12/24	2	26.40	5	24.57	24.60	-3	3,265	-0.09%
2020/12/23	3	22.83	3.8	23.30	25.20	-0.8	3,172	-0.03%
2020/12/22	18	25.08	3.2	24.61	23.55	14.8	3,065	0.48%
2020/12/21	5.2	24.80	22	24.73	24.80	-16.8	2,837	-0.59%
2020/12/18	1	20.05	20.8	21.71	22.55	-19.8	2,661	-0.74%
2020/12/17	9	20.77	0	0.00	20.50	9	2,535	0.36%
2020/12/16	4	20.53	4	20.86	21.25	0	2,481	0.00%
2020/12/15	7	20.93	10	21.25	20.85	-3	2,382	-0.13%
2020/12/14	15	20.15	18	21.31	21.50	-3	2,199	-0.14%
2020/12/11	5	19.35	15	19.54	19.55	-10	1,965	-0.51%
2020/12/10	0	0.00	24	17.76	17.80	-24	1,760	-1.36%
2020/12/09	2	16.23	2	16.63	16.20	0	1,699	0.00%
2020/12/08	0	0.00	2	16.00	15.90	-2	1,679	-0.12%
2020/12/07	0	0.00	7	16.07	16.05	-7	1,669	-0.42%
2020/12/04	4	16.13	4	16.39	16.00	0	1,665	0.00%
2020/12/03	3	16.55	1	16.65	16.55	2	1,642	0.12%
2020/12/02	7	16.60	0.3	16.75	16.45	6.7	1,625	0.41%
2020/12/01	15	17.53	6	17.96	17.70	9	1,574	0.57%
2020/11/30	7.3	17.46	16	17.83	18.45	-8.7	1,513	-0.58%
2020/11/27	10	16.78	2	16.90	16.80	8	1,407	0.57%
2020/11/26	2.1	16.75	7	16.81	16.70	-5	1,373	-0.36%
2020/11/25	5	16.25	9	16.46	16.20	-4	1,322	-0.30%
2020/11/24	2	15.90	7	15.76	15.80	-5	1,274	-0.39%
2020/11/23	12	15.48	26	15.47	16.20	-14	1,244	-1.13%
2020/11/20	18	16.30	16	16.30	16.30	2	1,143	0.17%
2020/11/19	31.5	17.74	45.4	18.08	18.10	-13.8	1,047	-1.32%
2020/11/18	21.8	16.80	22	16.35	16.80	-0.2	924	-0.02%
2020/11/17	8	15.27	8.4	15.22	15.30	-0.4	795	-0.05%
2020/11/16	4	13.91	3.1	13.88	13.95	0.9	674	0.13%
2020/11/13	10.5	12.70	4	12.53	12.70	6.5	587	1.10%
2020/11/12	3	11.68	4	11.80	11.55	-1	482	-0.21%
2020/11/11	4	11.53	5.6	11.41	11.80	-1.6	449	-0.35%
2020/11/10	1	11.00	2.2	11.00	10.75	-1.2	341	-0.35%
2020/11/09	0.2	10.20	0	0.00	10.25	0.2	327	0.05%
2020/11/05	3	10.20	0	0.00	10.25	3	310	0.97%
2020/10/30	1	10.30	0	0.00	10.25	1	296	0.34%
2020/10/29	3	10.47	4	10.61	10.60	-1	291	-0.34%
2020/10/28	4	10.73	7	10.61	10.80	-3	288	-1.04%
2020/10/27	0	0.00	1	10.20	10.30	-1	280	-0.36%
2020/10/16	1	10.05	0	0.00	10.00	1	288	0.35%
2020/10/08	0	0.00	5	9.90	10.05	-5	290	-1.72%
2020/09/18	6	10.35	0	0.00	10.35	6	294	2.04%
2020/09/11	3	10.30	0	0.00	10.25	3	271	1.11%
2020/09/08	9	10.47	12	10.90	10.50	-3	241	-1.24%
2020/09/07	3	10.80	6	10.55	10.80	-3	225	-1.33%
2020/08/27	5	9.32	2	9.75	9.80	3	185	1.61%
2020/08/20	0	0.00	5	9.27	9.23	-5	176	-2.84%
2020/08/14	0	0.00	24	9.28	9.27	-24	155	-15.48%
2020/07/24	0	0.00	12	9.21	9.15	-12	126	-9.49%
2020/07/22	0	0.00	92	9.25	9.25	-92	116	-79.25%
2020/07/15	0	0.00	10	9.21	9.25	-10	103	-9.65%
2020/07/09	1	9.23	10	9.21	9.21	-9	105	-8.51%
2020/07/06	0	0.00	1	9.40	9.32	-1	106	-0.94%
2020/07/03	0	0.00	2	9.21	9.32	-2	104	-1.91%
2020/06/24	0	0.00	5	9.49	9.38	-5	100	-5.00%
2020/06/08	0	0.00	0.2	9.16	9.20	-0.2	130	-0.15%
2020/06/03	0	0.00	1	9.34	9.43	-1	131	-0.76%
2020/05/22	0	0.00	1	9.59	9.50	-1	133	-0.75%
2020/05/14	0	0.00	1	9.50	9.50	-1	131	-0.76%
2020/05/12	2	9.39	0	0.00	9.38	2	131	1.52%
2020/05/08	0	0.00	5	9.53	9.54	-5	130	-3.82%
2020/04/30	0	0.00	2	9.63	9.63	-2	128	-1.56%
2020/04/23	2	9.32	0	0.00	9.59	2	125	1.59%
2020/04/22	0	0.00	13	9.57	9.64	-13	123	-10.50%
2020/04/15	0	0.00	1	9.72	9.48	-1	121	-0.82%
2020/04/14	0	9.60	0	0.00	9.70	0	119	0.00%
2020/04/07	2	9.30	2	9.60	9.59	0	124	0.00%
2020/04/06	2	9.20	3	9.25	9.40	-1	122	-0.81%
2020/03/31	0	0.00	1	9.30	9.33	-1	122	-0.81%
2020/03/30	5	9.10	0	0.00	9.00	5	123	4.05%
2020/03/27	1	9.10	1	9.30	9.11	0	122	0.00%
2020/03/25	1	9.10	5	9.30	9.10	-4	123	-3.23%
2020/03/24	0	0.00	2	9.30	9.01	-2	120	-1.66%
2020/03/23	0	0.00	2	9.00	9.00	-2	118	-1.69%
2020/03/19	5	8.80	0	0.00	8.60	5	115	4.31%
2020/03/17	0	0.00	27	8.55	9.20	-27	114	-23.56%
2020/03/16	0	0.00	1	9.25	8.50	-1	109	-0.92%
2020/03/05	1	9.15	0	0.00	9.10	1	96	1.04%
2020/03/04	2	9.16	0	0.00	9.12	2	97	2.05%
2020/03/02	0	0.00	3	9.66	9.70	-3	97	-3.06%
2020/02/25	2	9.13	0	0.00	9.21	2	98	2.02%
2020/02/18	0	0.00	1	9.58	9.55	-1	102	-0.98%
2020/02/12	0	0.00	1	9.58	9.34	-1	108	-0.92%
2020/01/30	3	9.18	0	0.00	9.18	3	110	2.73%
2020/01/08	6	10.00	0	0.00	9.95	6	163	3.68%
2020/01/06	2	10.05	0	0.00	10.40	2	176	1.13%
2020/01/03	3	10.00	5	10.60	10.40	-2	183	-1.09%
2020/01/02	2	10.40	6	10.03	10.40	-4	182	-2.19%
2019/12/31	0	0.00	1	9.40	9.51	-1	179	-0.56%
2019/12/30	0	0.00	2	9.33	9.25	-2	179	-1.11%
2019/12/25	0	0.00	2	9.19	9.02	-2	180	-1.11%
2019/10/21	0	0.00	10	9.23	9.22	-10	334	-2.99%
2019/10/01	2	9.20	0	0.00	9.27	2	290	0.69%
2019/09/25	0	0.00	1	9.19	9.19	-1	261	-0.38%
2019/09/24	0	0.00	10	9.20	9.19	-10	255	-3.91%
2019/09/17	0	0.00	0	9.10	9.20	0	222	-0.02%
2019/08/27	0	0.00	1	9.17	9.17	-1	148	-0.67%
2019/08/23	0	0.00	10	9.20	9.20	-10	139	-7.16%
2019/08/22	0	0.00	1	9.18	9.17	-1	134	-0.74%
2019/08/19	0	0.00	1	9.12	9.15	-1	127	-0.78%
2019/08/15	0	0.00	2	9.08	9.08	-2	123	-1.62%
2019/08/14	0	0.00	1	9.05	9.08	-1	123	-0.81%
2019/08/12	0	0.00	17.4	8.85	9.05	-17.4	125	-13.80%
2019/08/06	0	0.00	1	9.20	9.17	-1	128	-0.78%
2019/08/05	0	0.00	1	9.17	9.16	-1	130	-0.76%
2019/08/02	0	0.00	2	9.20	9.17	-2	131	-1.52%
2019/07/26	0	0.00	1	9.20	9.20	-1	133	-0.75%
2019/07/25	0	0.00	0.1	9.16	9.20	-0.1	134	-0.09%
2019/07/24	0	0.00	0.1	9.15	9.17	-0.1	136	-0.06%
2019/07/17	0	0.00	1	9.21	9.30	-1	145	-0.69%
2019/07/12	0	0.00	101	9.18	9.18	-101	155	-65.09%	大賣/鉅額交易
2019/07/11	0	0.00	1	9.18	9.18	-1	175	-0.57%
2019/07/09	0	0.00	50	9.20	9.20	-50	188	-26.52%
2019/06/19	0	0.00	5.6	9.30	9.31	-5.6	225	-2.48%
2019/06/13	0	0.00	24.1	9.30	9.30	-24.1	234	-10.25%
2019/06/05	0	0.00	2	9.33	9.33	-2	230	-0.87%
2019/05/23	0	0.00	1	9.28	9.31	-1	234	-0.43%
2019/05/15	0	0.00	50	9.26	9.24	-50	235	-21.26%
2019/05/02	0	0.00	1	9.24	9.23	-1	256	-0.39%
2019/04/30	0	0.00	5	9.16	9.19	-5	256	-1.95%
2019/04/23	3	9.12	0	0.00	9.14	3	254	1.18%
2019/04/22	2	8.98	0	0.00	9.12	2	253	0.79%
2019/04/18	2	9.18	0	0.00	9.13	2	252	0.79%
2019/03/20	0	0.00	13	9.00	9.09	-13	237	-5.47%
2019/03/04	0	0.00	5	9.43	9.37	-5	241	-2.07%
2019/02/18	0	0.00	5	9.20	9.19	-5	229	-2.18%
2019/02/15	2	9.17	0	0.00	9.17	2	231	0.86%
2019/02/14	5	9.06	0	0.00	9.07	5	231	2.16%
2019/02/11	5	9.50	7	9.45	9.26	-2	241	-0.83%
2019/01/17	0	0.00	5	8.15	8.12	-5	219	-2.28%
2019/01/08	0	0.00	5	8.00	8.05	-5	213	-2.34%
2018/12/20	0	0.00	2	8.84	8.88	-2	206	-0.97%
2018/12/19	2	8.61	0	0.00	8.61	2	189	1.06%
2018/11/14	2	7.40	0	0.00	7.31	2	154	1.29%
2018/11/07	8	7.94	0	0.00	7.84	8	152	5.26%
2018/10/16	3	8.31	17	8.36	8.41	-14	195	-7.18%
2018/10/15	1	8.35	0	0.00	8.42	1	197	0.51%
2018/10/12	1	8.40	0	0.00	8.45	1	199	0.50%
2018/10/11	1	8.57	0	0.00	8.45	1	198	0.50%
2018/10/09	1	9.33	0	0.00	9.15	1	191	0.52%
2018/10/08	1	9.38	0	0.00	9.39	1	188	0.53%
2018/10/05	1	9.52	3	9.53	9.53	-2	189	-1.05%
2018/10/02	1	9.65	0	0.00	9.62	1	207	0.48%
2018/09/28	0	0.00	10	9.72	9.70	-10	214	-4.67%
2018/09/27	2	9.64	1	9.62	9.63	1	214	0.47%
2018/09/26	3	9.64	0	0.00	9.67	3	214	1.40%
2018/09/25	2	9.52	0	0.00	9.55	2	215	0.93%
2018/09/13	2	9.70	2	9.68	9.74	0	218	0.00%
2018/09/10	5	9.43	0	0.00	9.27	5	222	2.25%
2018/09/07	5	9.60	0	0.00	9.60	5	221	2.26%
2018/09/06	1	9.90	0	0.00	9.76	1	219	0.46%
2018/09/04	3	9.95	0	0.00	9.93	3	224	1.34%
2018/08/28	0	0.00	12	9.99	9.99	-12	262	-4.58%
2018/08/24	0	0.00	2	10.10	10.00	-2	266	-0.75%
2018/08/20	2	10.05	0	0.00	10.00	2	282	0.71%
2018/08/13	2	10.55	0	0.00	10.60	2	294	0.68%
2018/08/10	0	0.00	4	10.73	10.70	-4	327	-1.22%
2018/08/06	0	0.00	3	10.00	10.00	-3	343	-0.87%
2018/08/01	0	0.00	2	9.90	9.91	-2	349	-0.57%
2018/07/31	1	9.93	0	0.00	9.91	1	350	0.29%
2018/07/23	0	0.00	2	9.50	9.30	-2	346	-0.58%
2018/07/11	2	10.25	0	0.00	10.15	2	342	0.58%
2018/07/10	2	9.90	0	0.00	10.30	2	343	0.58%
2018/07/06	10	10.29	0	0.00	10.40	10	327	3.06%
2018/07/05	12	10.60	0	0.00	10.65	12	326	3.67%
2018/06/19	5	11.25	0	0.00	11.20	5	411	1.21%
2018/06/14	0	0.00	2	11.43	11.30	-2	409	-0.49%
2018/06/12	0	0.00	3	11.30	11.25	-3	405	-0.74%
2018/06/04	0	0.00	2	11.08	11.00	-2	380	-0.53%
2018/06/01	62	11.20	0	0.00	11.20	62	383	16.19%
2018/05/31	0	0.00	3	11.05	11.20	-3	381	-0.79%
2018/05/30	3	10.90	3	11.10	11.05	0	378	0.00%
2018/05/25	0	0.00	1	11.25	11.30	-1	368	-0.27%
2018/05/22	0	0.00	1	11.40	11.20	-1	363	-0.28%
2018/05/21	15	11.30	0	0.00	11.25	15	351	4.27%
2018/05/18	25	11.36	0	0.00	11.20	25	342	7.30%
2018/05/17	1	11.65	0	0.00	12.10	1	302	0.33%
2018/05/15	2	12.10	0	0.00	12.15	2	291	0.69%
2018/05/14	0	0.00	3	12.15	12.20	-3	286	-1.05%
2018/05/11	5	11.70	5	11.65	11.80	0	275	0.00%
2018/05/07	0	0.00	3	11.45	11.20	-3	258	-1.16%
2018/04/30	8	10.95	0	0.00	10.65	8	248	3.22%
2018/04/27	3	11.00	0	0.00	10.70	3	248	1.21%
2018/04/23	0	0.00	1	11.50	11.50	-1	239	-0.42%
2018/04/10	7	11.40	0	0.00	11.35	7	240	2.91%
2018/04/09	0	0.00	3	12.45	12.45	-3	235	-1.28%
2018/04/03	0	0.00	2	12.20	12.25	-2	231	-0.86%
2018/04/02	3	12.25	99.6	12.17	12.20	-96.6	227	-42.50%
2018/03/29	0	0.00	0.2	10.00	10.05	-0.2	178	-0.11%
2018/03/28	0	0.00	2	10.35	10.20	-2	172	-1.16%
2018/03/22	0	0.00	1.4	9.96	9.95	-1.4	154	-0.91%
2018/03/07	5	9.96	0	0.00	9.95	5	139	3.59%
2018/03/02	0	0.00	10	9.80	9.70	-10	130	-7.66%
2018/01/23	0	0.00	9	9.90	9.81	-9	188	-4.77%
2018/01/22	0	0.00	1.2	9.93	9.89	-1.2	192	-0.62%
2018/01/18	0	0.00	1.8	9.74	9.61	-1.8	217	-0.83%
2018/01/17	2	9.90	0	0.00	9.83	2	223	0.90%
2018/01/15	0	9.94	0	0.00	9.99	0	235	0.00%
2018/01/09	3	9.80	0.6	9.75	9.84	2.4	239	1.00%
2018/01/03	2	10.05	0	0.00	9.99	2	244	0.82%