飛宏 (2457)-凱基-東港券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
3,372張
產業
上市電子零組件類股
746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

飛宏 (2457)籌碼相關－凱基-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港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
2024/05/23	0	0.00	1	50.60	50.60	-1	3,409	-0.03%
2024/05/22	1	50.50	1	50.60	50.50	0	3,458	0.00%
2024/05/21	0	0.00	6	49.90	50.40	-6	3,522	-0.17%
2024/05/17	0	0.00	1	49.70	49.70	-1	3,782	-0.03%
2024/05/14	0	0.00	4	49.80	49.70	-4	4,321	-0.09%
2024/05/13	3	48.10	4	48.10	49.00	-1	4,352	-0.02%
2024/05/10	56	48.54	11	48.13	48.45	45	4,334	1.04%
2024/05/08	5	50.50	1	50.50	50.60	4	4,236	0.09%
2024/05/07	8	50.79	1	50.60	51.00	7	4,257	0.16%
2024/05/03	10	52.50	10	51.50	51.50	0	4,331	0.00%
2024/04/30	31	53.86	27	53.41	53.50	4	4,415	0.09%
2024/04/29	0	0.00	0.8	51.00	51.50	-0.8	4,310	-0.02%
2024/04/22	0	0.00	0.2	52.00	51.00	-0.2	4,457	0.00%
2024/04/19	0.8	52.61	0	0.00	52.50	0.8	4,465	0.02%
2024/04/18	1	54.90	0	0.00	54.50	1	4,481	0.02%
2024/04/15	41	52.61	1	53.30	52.30	40	4,370	0.92%
2024/04/12	2	52.70	1	52.00	53.80	1	4,423	0.02%
2024/04/11	2	53.05	3	52.37	52.50	-1	4,364	-0.02%
2024/04/10	1	53.80	1	54.30	54.10	0	4,349	0.00%
2024/04/02	0	0.00	2	54.30	54.30	-2	4,476	-0.04%
2024/03/29	1	53.40	0	0.00	53.30	1	4,529	0.02%
2024/03/27	0	0.00	10	53.20	53.30	-10	4,531	-0.22%
2024/03/26	1	53.30	0	0.00	53.30	1	4,547	0.02%
2024/03/25	4	55.20	0	0.00	55.20	4	4,531	0.09%
2024/03/20	2	53.00	0	0.00	53.00	2	4,653	0.04%
2024/03/18	30	54.23	1	54.30	54.40	29	4,682	0.62%
2024/03/14	0	0.00	1	55.30	55.20	-1	4,778	-0.02%
2024/03/13	0	0.00	6	55.47	55.00	-6	4,833	-0.12%
2024/03/12	1	57.10	0	0.00	56.40	1	4,881	0.02%
2024/03/08	1	55.80	4	55.98	55.90	-3	5,023	-0.06%
2024/03/07	9	58.67	4	59.30	58.00	5	5,013	0.10%
2024/03/06	0	0.00	32	59.66	60.10	-32	4,997	-0.64%
2024/03/05	1	60.00	0	0.00	60.00	1	5,096	0.02%
2024/03/04	1	61.10	17	61.14	60.60	-16	5,211	-0.31%
2024/03/01	1	60.40	1	60.10	60.30	0	5,228	0.00%
2024/02/29	0	0.00	3	60.77	61.30	-3	5,690	-0.05%
2024/02/27	0	0.00	2	60.30	60.20	-2	6,506	-0.03%
2024/02/26	6	60.60	6	61.10	61.20	0	6,952	0.00%
2024/02/23	5	60.50	0	0.00	59.70	5	6,907	0.07%
2024/02/22	6	61.38	2.3	61.48	61.30	3.7	6,865	0.05%
2024/02/21	1	61.90	1	62.10	61.50	0	6,858	0.00%
2024/02/20	2	62.15	2	62.30	61.80	0	6,946	0.00%
2024/02/19	2	62.00	9	61.34	62.30	-7	6,809	-0.10%
2024/02/15	0	0.00	2	55.80	56.20	-2	6,380	-0.03%
2024/02/02	7	57.64	7	57.27	57.00	0	6,378	0.00%
2024/02/01	6	57.00	6	57.10	57.20	0	6,381	0.00%
2024/01/30	8	57.95	14	57.74	57.80	-6	6,392	-0.09%
2024/01/29	0	0.00	1	58.40	58.80	-1	6,439	-0.02%
2024/01/25	10	58.38	12	58.13	58.00	-2	6,482	-0.03%
2024/01/24	5	57.76	9	58.43	58.60	-4	6,668	-0.06%
2024/01/23	8	57.60	11	57.65	57.30	-3	6,673	-0.04%
2024/01/22	6	56.60	6	56.70	57.00	0	6,658	0.00%
2024/01/19	11	56.07	10	56.14	56.50	1	6,715	0.01%
2024/01/18	12	55.18	8	55.40	56.00	4	6,766	0.06%
2024/01/17	15	57.03	20	56.40	55.30	-5	6,908	-0.07%
2024/01/16	17	58.05	17	58.13	57.60	0	7,033	0.00%
2024/01/15	7	57.90	9.1	58.01	58.30	-2.1	7,136	-0.03%
2024/01/12	14	57.13	20	57.42	56.90	-6	7,196	-0.08%
2024/01/11	11	55.65	12	56.25	57.10	-1	7,181	-0.01%
2024/01/10	5	55.50	0	0.00	55.00	5	7,209	0.07%
2024/01/09	18	57.45	12	56.74	56.50	6	7,231	0.08%
2024/01/08	6.1	59.78	10.7	59.44	58.90	-4.6	7,202	-0.06%
2024/01/05	11.1	58.17	10	58.85	58.30	1.1	7,144	0.02%
2024/01/04	44	58.26	8	57.75	57.60	36	7,137	0.50%
2024/01/03	9	59.19	7.3	58.84	58.80	1.7	7,155	0.02%
2024/01/02	25.1	60.35	28	59.83	59.30	-2.9	7,150	-0.04%
2023/12/29	5	58.60	5	59.00	58.90	0	7,180	0.00%
2023/12/28	9	58.80	13	59.02	59.00	-4	7,194	-0.06%
2023/12/27	0	58.50	0.1	58.90	58.40	-0.1	7,222	0.00%
2023/12/26	8	58.01	9	59.01	59.00	-1	7,298	-0.01%
2023/12/25	0	0.00	3	57.00	57.00	-3	7,276	-0.04%
2023/12/21	3	57.17	0	0.00	56.60	3	7,287	0.04%
2023/12/19	12	57.07	0	0.00	57.30	12	7,311	0.16%
2023/12/15	11	59.63	24	59.26	59.10	-13	7,317	-0.18%
2023/12/14	16	58.36	5	59.00	58.20	11	7,234	0.15%
2023/12/13	6	58.58	1	58.50	58.30	5	7,219	0.07%
2023/12/12	2	59.95	0	0.00	59.00	2	7,208	0.03%
2023/12/11	22	59.57	2	60.00	59.60	20	7,208	0.28%
2023/12/08	7	60.26	16	61.10	61.00	-9	7,155	-0.13%
2023/12/07	30	61.24	27	61.20	60.50	3	7,155	0.04%
2023/12/06	57	62.53	7	61.71	61.60	50	7,150	0.70%
2023/12/05	18	61.16	9	61.70	62.80	9	7,114	0.13%
2023/12/04	9	63.25	33	62.70	61.80	-24	7,125	-0.34%
2023/12/01	28	62.08	8	62.44	62.50	20	7,404	0.27%
2023/11/30	28	63.33	39	63.84	62.20	-11	7,390	-0.15%
2023/11/29	9	63.74	8	63.35	63.50	1	7,352	0.01%
2023/11/28	23	63.03	33	62.85	62.80	-10	7,299	-0.14%
2023/11/27	58	63.92	15	64.07	62.90	43	7,315	0.59%
2023/11/24	9	63.42	18	63.01	63.20	-9	6,905	-0.13%
2023/11/22	1	57.79	0	0.00	57.50	1	5,689	0.02%
2023/11/21	8	57.25	7	57.40	57.20	1	5,725	0.02%
2023/11/20	9	57.19	7	56.80	56.70	2	5,793	0.03%
2023/11/17	14	56.96	14	56.25	56.20	0	5,768	0.00%
2023/11/16	5	55.10	5	55.84	56.40	0	5,691	0.00%
2023/11/15	2	55.15	0	0.00	54.60	2	5,899	0.03%
2023/11/14	0	0.00	5	54.40	54.80	-5	6,212	-0.08%
2023/11/13	0	0.00	0.1	53.80	54.00	-0.1	6,271	0.00%
2023/11/10	0	53.05	18	52.82	52.50	-18	6,380	-0.28%
2023/11/09	10.5	53.50	0	53.40	53.20	10.5	6,463	0.16%
2023/11/08	5.5	54.49	5	54.20	54.20	0.5	6,531	0.01%
2023/11/07	2	54.20	0	0.00	54.20	2	6,689	0.03%
2023/11/06	6	55.05	2	54.99	54.90	4	6,783	0.06%
2023/11/03	13	53.54	7	53.31	53.30	6	6,757	0.09%
2023/11/02	19	52.66	10	52.80	52.80	9	6,792	0.13%
2023/11/01	3.5	53.04	3	52.07	51.80	0.5	6,790	0.01%
2023/10/31	4	54.09	0.4	52.70	52.50	3.6	6,621	0.05%
2023/10/30	0	55.60	0	0.00	54.60	0	6,706	0.00%
2023/10/27	1	55.30	6	55.82	55.40	-5	6,836	-0.07%
2023/10/26	1	58.80	13	58.55	57.00	-12	6,903	-0.17%
2023/10/25	6	58.02	10	59.35	59.10	-4	6,979	-0.06%
2023/10/24	3	56.43	2	56.79	56.80	1	6,897	0.01%
2023/10/23	4	54.48	0	0.00	53.60	4	6,906	0.06%
2023/10/20	2	54.50	5	54.38	55.00	-3	6,885	-0.04%
2023/10/19	8	56.46	5	56.41	56.10	3	7,039	0.04%
2023/10/18	11.5	58.89	10	57.75	57.70	1.5	7,065	0.02%
2023/10/17	9	59.80	8.1	60.60	60.60	1	7,114	0.01%
2023/10/16	11	59.69	0	0.00	58.70	11	7,238	0.15%
2023/10/13	2	61.75	0	0.00	61.50	2	7,546	0.03%
2023/10/12	11	62.24	13	62.56	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	1	60.72	61.70	-1	8,216	-0.01%
2023/10/06	0	61.45	24.4	61.11	61.60	-24.4	8,402	-0.29%
2023/10/05	5	61.80	9.1	63.10	61.80	-4.1	8,712	-0.05%
2023/10/04	0	61.05	0	0.00	60.80	0	9,087	0.00%
2023/10/03	3.5	62.26	0	0.00	62.00	3.5	9,280	0.04%
2023/10/02	16	62.86	4	62.06	63.00	12	9,528	0.13%
2023/09/28	1	58.99	0	0.00	58.90	1	9,613	0.01%
2023/09/27	3	58.13	2	58.40	58.30	1	9,991	0.01%
2023/09/26	4	59.13	1	58.91	58.50	3	10,168	0.03%
2023/09/25	1	58.82	0	0.00	58.80	1	10,308	0.01%
2023/09/22	5	59.64	2	59.55	59.70	3	10,443	0.03%
2023/09/20	8	60.88	0	0.00	60.90	8	10,594	0.08%
2023/09/18	0	0.00	0	62.60	62.50	0	11,060	0.00%
2023/09/15	3	62.53	1	63.00	63.60	2	11,386	0.02%
2023/09/14	1	63.20	1	62.90	62.70	0	11,551	0.00%
2023/09/13	2	62.85	2	62.30	62.10	0	11,775	0.00%
2023/09/12	2	62.00	0	0.00	62.00	2	12,067	0.02%
2023/09/11	3	63.90	4	63.40	63.40	-1	12,282	-0.01%
2023/09/07	9	68.79	2	68.60	68.00	7	13,011	0.05%
2023/09/06	9	66.08	22	66.88	67.80	-13	13,275	-0.10%
2023/09/05	0	0.00	9	69.42	70.70	-9	13,234	-0.07%
2023/08/31	2	72.30	20	71.52	73.00	-18	14,509	-0.12%
2023/08/30	0	0.00	10	71.69	71.00	-10	15,025	-0.07%
2023/08/29	1	70.90	5	70.50	71.50	-4	16,015	-0.03%
2023/08/28	0	69.55	0.2	70.00	70.00	-0.2	17,175	0.00%
2023/08/25	1	69.90	0	0.00	69.90	1	18,143	0.01%
2023/08/24	0	0.00	2	69.45	69.00	-2	18,544	-0.01%
2023/08/23	0	0.00	0	68.70	68.60	0	18,973	0.00%
2023/08/22	0	0.00	0	68.50	68.50	0	19,242	0.00%
2023/08/21	7.2	69.64	0	0.00	68.70	7.2	19,614	0.04%
2023/08/18	9	67.83	0	0.00	69.80	9	21,131	0.04%
2023/08/16	0	0.00	2	66.30	66.20	-2	21,193	-0.01%
2023/08/15	1	64.10	2.2	64.22	64.60	-1.2	21,721	-0.01%
2023/08/14	5	61.58	0	0.00	62.10	5	22,208	0.02%
2023/08/11	8	63.75	0	0.00	63.50	8	22,801	0.04%
2023/08/10	2	61.55	0.1	62.20	61.60	1.9	23,117	0.01%
2023/08/09	0	0.00	2	63.45	63.50	-2	23,717	-0.01%
2023/08/08	1	63.60	4	64.15	64.40	-3	24,317	-0.01%
2023/08/07	2	65.15	10	64.71	65.20	-8	24,618	-0.03%
2023/08/04	20	65.50	1	65.60	65.40	19	25,312	0.08%
2023/08/02	2	64.96	0	0.00	65.30	2	25,743	0.01%
2023/08/01	6	66.55	9	66.32	66.50	-3	26,070	-0.01%
2023/07/31	2	68.76	0	0.00	67.50	2	26,375	0.01%
2023/07/28	2.1	68.55	0	0.00	69.50	2.1	26,653	0.01%
2023/07/27	5	69.94	7	69.44	69.50	-2	27,081	-0.01%
2023/07/26	18	71.24	15	69.84	69.70	3	27,576	0.01%
2023/07/25	7.8	70.41	6	70.85	70.60	1.8	27,814	0.01%
2023/07/24	9.1	69.53	4	69.40	70.00	5.1	28,006	0.02%
2023/07/20	11	73.05	3	73.27	73.20	8	29,256	0.03%
2023/07/19	4.3	74.48	3	72.90	72.50	1.3	29,584	0.00%
2023/07/18	10	74.93	9	74.98	74.00	1	30,150	0.00%
2023/07/17	14	76.64	9.1	76.35	76.70	5	30,543	0.02%
2023/07/14	6	74.10	15	73.24	72.60	-9	31,042	-0.03%
2023/07/13	5	73.50	2	74.20	72.80	3	32,704	0.01%
2023/07/12	20.2	71.90	8	71.83	72.00	12.2	33,621	0.04%
2023/07/11	8.1	72.38	20	73.05	72.00	-11.9	34,256	-0.03%
2023/07/07	3	77.27	5	77.52	78.30	-2	34,755	-0.01%
2023/07/06	0	0.00	10	78.50	77.70	-10	35,037	-0.03%
2023/07/05	1	81.27	4	79.98	79.40	-3	35,753	-0.01%
2023/07/04	6	78.12	0	0.00	77.60	6	35,789	0.02%
2023/07/03	7	78.90	1	79.10	78.80	6	35,870	0.02%
2023/06/30	0	0.00	2.1	77.02	78.00	-2.1	36,476	-0.01%
2023/06/29	1	76.00	0	0.00	75.50	1	36,628	0.00%
2023/06/28	5	75.98	0	0.00	75.30	5	36,905	0.01%
2023/06/27	0.2	75.90	0.2	76.50	75.60	-0.1	37,163	0.00%
2023/06/26	14.2	80.41	2	80.50	79.30	12.2	37,281	0.03%
2023/06/21	4	81.05	7	81.29	81.80	-3	37,430	-0.01%
2023/06/20	3	79.47	0	0.00	79.40	3	37,547	0.01%
2023/06/19	3	80.37	8	80.49	80.80	-5	38,426	-0.01%
2023/06/16	6	80.13	1	80.20	79.10	5	39,863	0.01%
2023/06/15	4	80.30	2	79.10	79.00	2	40,410	0.00%
2023/06/14	7	81.14	6	81.13	80.30	1	41,215	0.00%
2023/06/13	6	80.67	6	81.12	82.30	0	41,842	0.00%
2023/06/12	10	79.22	8	78.30	78.50	2	42,435	0.00%
2023/06/09	5	80.26	5	79.31	79.00	0	43,618	0.00%
2023/06/08	5.1	79.06	4	78.30	78.90	1.1	44,550	0.00%
2023/06/07	14	83.88	21	83.07	81.50	-7	45,822	-0.02%
2023/06/06	10	84.51	6	83.08	82.60	4	46,949	0.01%
2023/06/05	22	85.62	12	85.88	85.70	10	47,549	0.02%
2023/06/02	25	83.52	20	83.36	83.40	5	47,681	0.01%
2023/06/01	27	80.68	31.1	80.75	81.90	-4.1	47,138	-0.01%
2023/05/31	24	78.51	28	77.43	78.40	-4	46,628	-0.01%
2023/05/30	33	77.57	25	76.78	76.60	8	45,748	0.02%
2023/05/29	11	75.25	19	76.47	76.40	-8	45,395	-0.02%
2023/05/26	14	74.51	8	73.90	73.70	6	45,058	0.01%
2023/05/25	7	74.79	12	74.63	74.50	-5	44,998	-0.01%
2023/05/24	92.1	78.67	76.1	76.57	75.80	16	44,898	0.04%
2023/05/23	10	75.02	15	75.44	75.50	-5	44,540	-0.01%
2023/05/22	5	74.10	7	74.41	75.30	-2	44,960	0.00%
2023/05/19	32	76.86	29	75.19	73.20	3	44,786	0.01%
2023/05/18	20	75.84	27	76.02	75.80	-7	44,433	-0.02%
2023/05/17	16	75.24	8	75.39	74.10	8	43,886	0.02%
2023/05/16	25	73.93	28.1	74.15	74.40	-3.1	43,212	-0.01%
2023/05/15	24	74.24	20	73.06	72.70	4	42,738	0.01%
2023/05/12	6	68.75	8	71.13	73.20	-2	42,094	0.00%
2023/05/11	7.1	69.24	7	69.43	68.90	0.1	41,514	0.00%
2023/05/10	5	69.80	2	69.50	70.00	3	41,156	0.01%
2023/05/09	3	73.50	0	0.00	71.70	3	40,450	0.01%
2023/05/08	11	72.55	14	73.19	73.80	-3	39,949	-0.01%
2023/05/05	5	72.56	2	73.15	71.20	3	39,498	0.01%
2023/05/04	12.1	75.56	23	74.37	74.00	-10.9	39,065	-0.03%
2023/05/03	21	76.13	11.1	75.87	76.00	9.9	38,702	0.03%
2023/05/02	13	75.62	16	75.51	76.50	-3	38,138	-0.01%
2023/04/28	4	73.28	2	73.55	73.50	2	37,572	0.01%
2023/04/27	4	71.93	5	72.06	71.90	-1	37,132	0.00%
2023/04/26	5.1	72.08	3	71.53	71.90	2.1	36,803	0.01%
2023/04/25	34	72.36	29	72.76	72.70	5	36,370	0.01%
2023/04/24	5	72.82	5	73.36	73.30	0	35,247	0.00%
2023/04/21	26	74.73	18	74.17	72.50	8	34,861	0.02%
2023/04/20	15	76.27	6	74.92	74.60	9	34,112	0.03%
2023/04/19	26	78.40	31	78.32	77.80	-5	33,376	-0.01%
2023/04/18	25	77.41	16	77.64	76.40	9	32,320	0.03%
2023/04/17	19	73.76	21	74.68	75.90	-2	30,534	-0.01%
2023/04/14	32	68.98	32	69.12	69.00	0	29,403	0.00%
2023/04/13	27.1	67.65	25	67.02	67.30	2.1	28,431	0.01%
2023/04/12	8	67.08	14	67.01	66.30	-6	27,694	-0.02%
2023/04/11	10	67.21	9	66.58	66.30	1	27,252	0.00%
2023/04/10	31	66.70	35	66.81	66.60	-4	26,706	-0.01%
2023/04/07	7	62.81	4	62.98	62.50	3	25,805	0.01%
2023/04/06	9.1	59.91	21	60.84	61.60	-12	25,429	-0.05%
2023/03/31	13.1	61.73	6.1	61.02	60.30	7	25,221	0.03%
2023/03/30	15	60.73	17	60.94	60.80	-2	24,733	-0.01%
2023/03/29	7	59.66	8	59.86	59.80	-1	24,759	0.00%
2023/03/28	21	59.43	13	59.62	59.20	8	25,009	0.03%
2023/03/27	13	60.29	15	60.00	59.80	-2	24,753	-0.01%
2023/03/24	15	59.89	16	59.81	60.00	-1	24,383	0.00%
2023/03/23	9	59.26	10	59.00	59.50	-1	24,068	0.00%
2023/03/22	24.1	60.57	21	60.03	59.00	3.1	23,610	0.01%
2023/03/21	10	61.80	21	62.89	61.10	-11	22,529	-0.05%
2023/03/20	20	58.95	29	59.49	59.50	-9	20,843	-0.04%
2023/03/17	22	59.61	8	59.54	59.10	14	20,016	0.07%
2023/03/16	7	57.74	6	57.52	58.50	1	18,949	0.01%
2023/03/15	15	59.61	21	59.17	59.20	-6	18,059	-0.03%
2023/03/14	33.1	57.58	36	57.46	58.40	-2.9	17,276	-0.02%
2023/03/13	22.1	56.56	16	56.13	56.20	6.1	15,806	0.04%
2023/03/10	23	55.52	33	56.95	56.60	-10	14,616	-0.07%
2023/03/09	43	55.51	48	55.42	54.80	-5	13,026	-0.04%
2023/03/08	3	50.22	14	51.91	54.70	-11	11,630	-0.09%
2023/03/07	2	50.10	2	50.45	49.80	0	10,742	0.00%
2023/03/06	5	48.48	9	48.63	48.75	-4	10,455	-0.04%
2023/03/03	55	48.13	48	47.10	46.90	7	10,502	0.07%
2023/03/02	1.1	45.51	11	46.71	47.05	-9.9	10,050	-0.10%
2023/03/01	1.2	45.54	5	45.80	45.60	-3.8	9,884	-0.04%
2023/02/24	6	46.19	1	45.45	45.45	5	9,774	0.05%
2023/02/23	6	46.32	5	46.70	46.60	1	9,572	0.01%
2023/02/22	2	45.50	0	0.00	47.20	2	9,388	0.02%
2023/02/21	24	47.23	30	46.37	46.70	-6	9,065	-0.07%
2023/02/20	14	43.53	38.1	46.21	46.35	-24.1	7,673	-0.31%
2023/02/17	10	42.25	0	0.00	42.15	10	7,037	0.14%
2023/02/16	22	42.51	14.1	42.52	42.35	7.9	6,955	0.11%
2023/02/15	0	0.00	1	40.70	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	2	39.80	39.80	-2	6,699	-0.03%
2023/02/13	1	40.25	5	39.90	39.95	-4	6,721	-0.06%
2023/02/10	2	40.20	0	0.00	39.90	2	6,759	0.03%
2023/02/09	0	0.00	23	41.73	41.35	-23	6,706	-0.34%
2023/02/08	0	0.00	24	41.24	41.05	-24	6,678	-0.36%
2023/02/07	34.3	41.32	13	41.40	41.25	21.3	6,645	0.32%
2023/02/06	1	40.60	2	40.70	40.65	-1	6,589	-0.02%
2023/02/02	0	0.00	1	40.60	40.60	-1	6,560	-0.02%
2023/02/01	0	0.00	1	39.75	40.45	-1	6,540	-0.02%
2023/01/31	1	39.60	0	0.00	39.65	1	6,526	0.02%
2023/01/30	1	38.50	0	0.00	38.85	1	6,526	0.02%
2023/01/17	0	0.00	10	38.02	38.00	-10	6,521	-0.15%
2023/01/13	2	38.15	0	0.00	38.00	2	6,533	0.03%
2023/01/11	2.1	38.95	0	39.95	39.00	2	6,554	0.03%
2023/01/10	0.1	40.10	0	0.00	40.10	0.1	6,526	0.00%
2023/01/09	0.1	40.50	0	0.00	40.15	0.1	6,569	0.00%
2023/01/06	0.2	40.15	0	0.00	40.05	0.2	6,595	0.00%
2023/01/05	5	40.75	8	41.10	40.05	-3	6,654	-0.05%
2023/01/03	0	0.00	2	40.00	39.95	-2	6,679	-0.03%
2022/12/30	2	39.60	1	40.10	39.45	1	6,707	0.01%
2022/12/29	3	39.07	0	0.00	39.65	3	6,837	0.04%
2022/12/28	2.1	39.39	0	0.00	39.00	2.1	6,845	0.03%
2022/12/26	12	40.01	0	0.00	40.00	12	6,852	0.18%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	4	42.94	13	42.35	41.50	-9	6,795	-0.13%
2022/12/21	42	42.34	3	42.20	42.40	39	6,585	0.59%
2022/12/20	11.1	42.35	11	41.36	40.65	0.1	6,274	0.00%
2022/12/19	22	41.23	31	40.94	41.25	-9	5,759	-0.16%
2022/12/16	1	39.30	0	0.00	39.40	1	5,685	0.02%
2022/12/15	0	0.00	2	40.10	40.50	-2	5,680	-0.04%
2022/12/14	0.1	39.90	0	0.00	39.70	0.1	5,709	0.00%
2022/12/08	10	39.80	0	0.00	39.80	10	6,969	0.14%
2022/12/07	10.5	40.79	0	0.00	39.75	10.5	6,967	0.15%
2022/12/06	3.7	42.44	10	42.31	41.65	-6.3	6,883	-0.09%
2022/12/01	9.1	41.70	21	41.61	41.60	-11.9	6,509	-0.18%
2022/11/30	1	42.35	6	42.50	41.80	-5	6,398	-0.08%
2022/11/29	21	41.00	0	0.00	41.25	21	6,186	0.34%
2022/11/28	4	42.19	2	41.70	41.70	2	6,208	0.03%
2022/11/25	1	41.85	4	40.25	42.30	-3	5,779	-0.05%
2022/11/24	0	0.00	1	39.20	38.85	-1	5,224	-0.02%
2022/11/22	0.6	37.00	0	0.00	36.70	0.6	4,949	0.01%
2022/11/21	0.1	37.10	0	0.00	37.10	0.1	4,993	0.00%
2022/11/18	1.4	37.75	0	0.00	37.30	1.4	5,005	0.03%
2022/11/17	4	38.53	0	0.00	38.45	4	4,945	0.08%
2022/11/16	0	37.85	0	0.00	37.85	0	4,917	0.00%
2022/11/14	1.2	37.11	0	0.00	37.05	1.2	4,925	0.02%
2022/11/11	0.1	37.29	0	0.00	36.80	0.1	4,958	0.00%
2022/11/08	0	0.00	1	38.90	37.45	-1	4,996	-0.02%
2022/11/03	0	0.00	1	36.10	36.90	-1	5,053	-0.02%
2022/10/31	0	0.00	13	36.13	35.75	-13	5,187	-0.25%
2022/10/25	0	0.00	2	34.95	34.85	-2	5,348	-0.04%
2022/10/21	11	34.89	8	34.45	34.30	3	5,389	0.06%
2022/10/20	2	35.65	0	0.00	35.30	2	5,381	0.04%
2022/10/17	10	34.95	0	0.00	34.95	10	5,439	0.18%
2022/10/11	0.5	36.70	0	0.00	36.10	0.5	5,477	0.01%
2022/10/07	8.7	38.29	8	38.15	38.20	0.7	5,656	0.01%
2022/10/06	1	38.40	1	38.30	38.20	0	5,817	0.00%
2022/10/05	0	0.00	2	37.05	36.90	-2	5,703	-0.04%
2022/10/04	8	36.50	8	36.79	37.05	0	5,697	0.00%
2022/09/30	13	34.72	13	35.09	35.50	0	5,806	0.00%
2022/09/29	14	35.75	14	35.43	35.35	0	5,817	0.00%
2022/09/28	6	36.30	6	34.85	34.85	0	5,833	0.00%
2022/09/27	6	35.70	6	36.25	36.50	0	5,809	0.00%
2022/09/26	10	36.49	10	35.65	35.75	0	5,831	0.00%
2022/09/23	10	39.00	0	0.00	38.05	10	5,846	0.17%
2022/09/21	2	38.53	0	0.00	38.90	2	5,857	0.03%
2022/09/20	0	39.40	0	0.00	39.35	0	5,801	0.00%
2022/09/19	11	40.04	14	39.63	38.95	-3	5,647	-0.05%
2022/09/16	22	40.54	20.2	41.19	41.60	1.9	5,366	0.03%
2022/09/15	11	39.60	11	39.42	39.20	0	4,783	0.00%
2022/09/14	6	37.85	6.2	38.50	39.30	-0.2	4,728	0.00%
2022/09/13	5	39.10	5	39.15	39.15	0	4,738	0.00%
2022/09/12	0	0.00	3.2	39.09	39.20	-3.2	4,743	-0.07%
2022/09/06	1	37.05	0	0.00	37.00	1	4,806	0.02%
2022/09/05	2	38.93	0	0.00	38.15	2	4,777	0.04%
2022/09/02	2	40.13	1	40.30	40.30	1	4,717	0.02%
2022/09/01	0	0.00	5	40.49	39.55	-5	4,520	-0.11%
2022/08/29	0	38.35	0	0.00	37.80	0	4,845	0.00%
2022/08/26	6	39.88	0	0.00	39.60	6	4,835	0.12%
2022/08/24	0	0.00	1	38.35	38.10	-1	5,138	-0.02%
2022/08/19	0	0.00	2	40.20	39.45	-2	5,279	-0.04%
2022/08/12	0	0.00	1	38.10	38.05	-1	5,186	-0.02%
2022/08/11	3.1	39.18	2	39.00	37.90	1.1	5,185	0.02%
2022/08/10	0	0.00	2	38.05	38.25	-2	5,096	-0.04%
2022/08/08	0.1	37.30	0.4	37.00	37.55	-0.3	5,119	-0.01%
2022/08/05	0	0.00	1	37.15	37.60	-1	5,162	-0.02%
2022/08/03	1	35.90	0	0.00	36.05	1	5,170	0.02%
2022/08/02	1	36.60	6.1	36.45	36.50	-5.1	5,192	-0.10%
2022/08/01	2	38.10	1	37.60	38.35	1	5,145	0.02%
2022/07/27	1	35.70	1	36.65	36.65	0	5,139	0.00%
2022/07/26	1	36.70	0	0.00	36.15	1	5,173	0.02%
2022/07/25	0	0.00	7	37.00	37.00	-7	5,183	-0.14%
2022/07/21	0	0.00	10	37.00	37.35	-10	5,315	-0.19%
2022/07/18	1	36.30	0	0.00	36.10	1	5,373	0.02%
2022/07/15	6	36.00	2	36.38	36.00	4	5,369	0.07%
2022/07/14	0	0.00	3.3	35.62	36.30	-3.3	5,204	-0.06%
2022/07/13	0	0.00	1	33.15	33.00	-1	5,084	-0.02%
2022/07/12	1	32.70	0	0.00	32.25	1	5,178	0.02%
2022/07/11	20	33.60	21	33.77	33.95	-1	5,214	-0.02%
2022/07/08	10	33.49	11	33.89	33.60	-1	5,283	-0.02%
2022/07/05	0	0.00	1	32.25	31.95	-1	5,373	-0.02%
2022/07/04	1	31.40	0	0.00	31.00	1	5,410	0.02%
2022/07/01	4	32.99	2	33.90	31.70	2	5,539	0.04%
2022/06/30	1.4	35.25	2	35.33	34.00	-0.7	5,642	-0.01%
2022/06/29	3	36.05	0	0.00	35.90	3	5,690	0.05%
2022/06/28	10	36.80	0	0.00	36.80	10	5,901	0.17%
2022/06/27	1	37.40	10	37.60	37.80	-9	6,692	-0.13%
2022/06/24	0	0.00	5	37.12	36.85	-5	6,996	-0.07%
2022/06/22	1	36.65	0	0.00	35.60	1	8,370	0.01%
2022/06/21	0	0.00	1	36.75	36.70	-1	9,175	-0.01%
2022/06/20	1	36.25	0	0.00	35.10	1	9,495	0.01%
2022/06/17	3	36.90	3	37.28	36.95	0	9,504	0.00%
2022/06/16	2	38.80	0	0.00	37.40	2	9,509	0.02%
2022/06/14	1	39.05	0	0.00	39.10	1	9,575	0.01%
2022/06/13	2	38.80	0	0.00	38.80	2	9,597	0.02%
2022/06/10	0	0.00	7	39.70	40.00	-7	9,611	-0.07%
2022/06/08	9	41.19	2	41.80	41.25	7	9,651	0.07%
2022/06/06	2	39.43	0	0.00	39.15	2	9,352	0.02%
2022/06/02	2	39.85	2	40.05	40.00	0	9,466	0.00%
2022/06/01	13	41.28	10	41.97	40.75	3	9,549	0.03%
2022/05/27	1	38.20	1	38.40	38.10	0	9,640	0.00%
2022/05/25	0	0.00	0	38.90	38.80	0	9,758	0.00%
2022/05/24	10	37.50	0	0.00	37.50	10	9,920	0.10%
2022/05/18	0	0.00	3	38.50	38.40	-3	10,582	-0.03%
2022/05/16	0	0.00	0.1	37.25	37.35	-0.1	11,789	0.00%
2022/05/13	0	0.00	0.1	36.80	36.75	-0.1	11,807	0.00%
2022/05/12	0.1	35.80	0	0.00	35.00	0.1	11,857	0.00%
2022/05/10	1	37.95	0	0.00	38.25	1	11,976	0.01%
2022/05/06	2	39.85	2	39.73	39.85	0	12,155	0.00%
2022/05/05	3	41.15	0	0.00	41.00	3	12,278	0.02%
2022/05/03	0	0.00	1	39.40	39.70	-1	12,455	-0.01%
2022/04/28	3	39.02	2	39.28	38.70	1	12,814	0.01%
2022/04/27	5.1	38.73	1	38.95	38.65	4.1	12,841	0.03%
2022/04/26	1	40.80	0	0.00	40.70	1	12,772	0.01%
2022/04/25	5.1	40.99	3	41.55	40.95	2.1	12,852	0.02%
2022/04/22	1	43.25	0	0.00	43.25	1	12,957	0.01%
2022/04/21	0	0.00	5	43.44	43.60	-5	13,093	-0.04%
2022/04/20	0	0.00	1	42.70	42.95	-1	13,319	-0.01%
2022/04/19	1.1	42.07	0	0.00	42.05	1.1	13,467	0.01%
2022/04/18	5.1	42.95	4	42.40	42.35	1.1	13,793	0.01%
2022/04/15	2.4	43.85	0	0.00	43.80	2.4	13,993	0.02%
2022/04/13	1	44.50	0	0.00	44.50	1	14,620	0.01%
2022/04/12	0.4	43.81	0	0.00	44.20	0.4	14,967	0.00%
2022/04/11	2	44.60	2	44.33	44.00	0	15,448	0.00%
2022/04/08	2	45.88	0	0.00	45.75	2	15,823	0.01%
2022/04/07	3	47.15	3	45.55	45.20	0	16,675	0.00%
2022/04/06	1	47.45	0	0.00	47.15	1	16,890	0.01%
2022/04/01	4	46.29	15	46.59	46.10	-11	17,214	-0.06%
2022/03/31	3	47.78	4	47.73	46.80	-1	18,222	-0.01%
2022/03/30	2	48.55	13.1	48.20	48.25	-11.1	19,103	-0.06%
2022/03/29	5.1	47.26	2	48.03	46.95	3.1	21,757	0.01%
2022/03/28	17	48.66	22	47.63	47.60	-5	22,374	-0.02%
2022/03/25	11	47.68	20	47.28	47.65	-9	22,255	-0.04%
2022/03/24	17	46.87	10	47.75	45.90	7	21,832	0.03%
2022/03/22	0	0.00	1	43.05	43.00	-1	22,935	0.00%
2022/03/21	1	42.65	2	43.13	42.65	-1	24,311	0.00%
2022/03/18	0	0.00	4	42.61	43.30	-4	25,021	-0.02%
2022/03/17	1	42.25	1	42.75	42.55	0	25,932	0.00%
2022/03/16	2	42.00	1	42.75	41.40	1	26,305	0.00%
2022/03/15	1	42.50	2	42.10	41.90	-1	26,355	0.00%
2022/03/14	0	0.00	82	42.43	43.15	-82	26,570	-0.31%
2022/03/11	10.2	42.50	0	0.00	42.10	10.2	27,074	0.04%
2022/03/10	1	44.10	20	43.88	43.35	-19	27,079	-0.07%
2022/03/09	0.8	42.34	0	0.00	42.65	0.8	27,036	0.00%
2022/03/08	1	42.00	1	41.85	41.75	0	27,012	0.00%
2022/03/07	3	44.30	2	43.45	43.00	1	26,897	0.00%
2022/03/04	6	46.03	13	46.16	45.50	-7	26,779	-0.03%
2022/03/03	21	47.94	0	0.00	46.55	21	26,680	0.08%
2022/03/02	0	0.00	11	46.40	46.90	-11	26,600	-0.04%
2022/03/01	20	46.77	4	45.69	46.85	16	26,662	0.06%
2022/02/25	3	44.95	9	45.36	44.80	-6	26,695	-0.02%
2022/02/24	2	44.55	8.4	44.92	44.05	-6.4	26,666	-0.02%
2022/02/23	0	0.00	13	46.13	46.50	-13	26,540	-0.05%
2022/02/22	19	45.76	1	45.70	45.40	18	26,548	0.07%
2022/02/21	5	47.73	11.1	47.85	47.75	-6.1	26,443	-0.02%
2022/02/18	0	0.00	6	47.24	47.95	-6	26,335	-0.02%
2022/02/17	21	47.38	18	47.25	46.70	3	26,355	0.01%
2022/02/16	23	46.75	2	46.58	48.15	21	25,774	0.08%
2022/02/14	13.1	44.07	21	44.20	43.50	-7.9	25,529	-0.03%
2022/02/11	11	45.78	2	45.35	45.70	9	25,612	0.04%
2022/02/10	5	45.06	7	45.62	45.20	-2	25,949	-0.01%
2022/02/09	2	44.85	0	0.00	45.20	2	25,870	0.01%
2022/02/08	12	44.73	0	44.75	44.95	12	25,855	0.05%
2022/02/07	10.3	42.45	10	42.59	43.90	0.3	25,760	0.00%
2022/01/26	0	0.00	1	41.00	41.60	-1	25,716	0.00%
2022/01/25	4.1	41.84	3	41.03	40.80	1.1	26,178	0.00%
2022/01/24	7	42.54	3	41.75	42.80	4	26,203	0.02%
2022/01/21	6	42.88	3.2	43.23	42.55	2.9	26,324	0.01%
2022/01/20	2	44.45	0	0.00	44.45	2	26,539	0.01%
2022/01/19	1	44.90	3	44.75	44.80	-2	27,174	-0.01%
2022/01/18	5	45.22	11	45.58	44.80	-6	27,675	-0.02%
2022/01/17	6	45.58	3	45.33	45.60	3	27,640	0.01%
2022/01/14	3	44.32	2	44.90	44.15	1	27,650	0.00%
2022/01/13	6	45.18	3	46.00	45.65	3	27,830	0.01%
2022/01/12	7.1	46.58	7	46.06	46.00	0.1	28,004	0.00%
2022/01/11	8	46.59	4	46.83	46.50	4	27,968	0.01%
2022/01/10	13	47.67	2	49.38	48.70	11	27,612	0.04%
2022/01/07	10.1	48.81	6	48.13	47.75	4.1	27,341	0.01%
2022/01/06	3	49.97	2	50.50	49.60	1	26,889	0.00%
2022/01/05	7	51.50	13	51.11	50.40	-6	26,623	-0.02%
2022/01/04	7	51.14	9	51.60	52.10	-2	26,245	-0.01%
2022/01/03	15	50.53	13	50.71	50.70	2	25,790	0.01%
2021/12/30	7	51.91	7	50.73	50.30	0	25,335	0.00%
2021/12/29	9	50.58	7	50.43	50.60	2	24,493	0.01%
2021/12/28	7.1	50.36	5.1	50.07	50.00	2	24,195	0.01%
2021/12/27	17	50.72	29.1	50.94	51.70	-12.1	23,728	-0.05%
2021/12/24	27	49.91	17	49.75	49.40	10	22,652	0.04%
2021/12/23	39.1	49.58	58	50.50	49.90	-18.9	21,538	-0.09%
2021/12/22	45	45.12	21.1	46.33	47.35	23.9	18,101	0.13%
2021/12/21	8	43.59	49	43.61	43.05	-41	17,170	-0.24%
2021/12/20	5	46.54	6	44.76	45.15	-1	16,748	-0.01%
2021/12/17	3	45.77	47	45.51	45.40	-44	16,239	-0.27%
2021/12/16	57	46.02	13	46.30	46.25	44	15,573	0.28%
2021/12/15	68	43.06	9.1	43.97	43.80	58.9	13,999	0.42%
2021/12/14	7.3	40.50	3	39.20	40.80	4.3	12,584	0.03%
2021/12/13	5	41.91	26	41.85	42.25	-21	11,852	-0.18%
2021/12/10	8.1	38.89	5	38.74	38.45	3.1	10,891	0.03%
2021/12/09	6	38.60	6.2	38.37	38.30	-0.2	10,460	0.00%
2021/12/08	0	0.00	2	38.88	38.20	-2	10,373	-0.02%
2021/12/07	22	39.00	23.1	39.19	39.10	-1.1	10,132	-0.01%
2021/12/06	0	0.00	2	36.38	37.20	-2	9,605	-0.02%
2021/12/03	3	36.15	0	0.00	36.20	3	9,602	0.03%
2021/11/30	0.1	36.45	0	0.00	36.25	0.1	9,693	0.00%
2021/11/29	0.1	35.50	0	0.00	35.45	0.1	9,748	0.00%
2021/11/26	0.1	36.05	0	0.00	35.75	0.1	9,817	0.00%
2021/11/25	0.1	37.42	0	0.00	37.10	0.1	9,738	0.00%
2021/11/24	0	0.00	3	37.42	38.05	-3	9,614	-0.03%
2021/11/23	0.2	37.47	4	37.95	36.85	-3.9	9,542	-0.04%
2021/11/22	1	37.60	0	0.00	37.70	1	9,567	0.01%
2021/11/18	1	37.95	2	37.98	37.55	-1	9,701	-0.01%
2021/11/17	10	37.15	0	0.00	37.15	10	9,687	0.10%
2021/11/16	8.1	38.69	4	37.85	37.30	4.1	9,737	0.04%
2021/11/15	11	38.00	17.3	38.27	38.40	-6.3	9,596	-0.07%
2021/11/12	0	0.00	7	37.52	37.20	-7	9,510	-0.07%
2021/11/11	0.5	37.70	0.5	38.00	36.55	0	9,519	0.00%
2021/11/10	6	37.42	5	37.55	37.30	1	9,529	0.01%
2021/11/09	6	37.42	9	37.39	37.70	-3	9,481	-0.03%
2021/11/08	1	34.70	0	0.00	35.50	1	9,209	0.01%
2021/11/05	0	0.00	10	34.40	34.40	-10	9,380	-0.11%
2021/11/04	0.2	35.34	0	0.00	35.25	0.2	9,424	0.00%
2021/11/03	1.1	35.98	1	36.00	35.20	0.1	9,455	0.00%
2021/11/02	15.1	37.48	19	36.84	35.45	-3.9	9,494	-0.04%
2021/11/01	14	36.89	3	37.05	36.80	11	9,020	0.12%
2021/10/29	9	36.64	25	37.20	36.80	-16	8,881	-0.18%
2021/10/28	16.1	36.83	12	37.16	36.30	4.1	8,571	0.05%
2021/10/27	11	36.49	6	36.51	36.30	5	8,202	0.06%
2021/10/26	2	36.58	7.5	37.16	37.25	-5.5	7,558	-0.07%
2021/10/25	0	0.00	1	34.10	33.90	-1	7,035	-0.01%
2021/10/21	23	35.15	21	35.01	35.30	2	7,157	0.03%
2021/10/20	2	34.58	15	34.74	35.30	-13	7,123	-0.18%
2021/10/15	2	31.23	1	31.40	31.85	1	7,015	0.01%
2021/10/14	1	30.75	0	0.00	30.85	1	7,241	0.01%
2021/10/13	0.1	30.00	27	30.11	29.90	-27	7,365	-0.37%
2021/10/12	7.1	31.46	0	0.00	30.75	7.1	7,493	0.09%
2021/10/08	1	31.80	0	0.00	31.30	1	7,645	0.01%
2021/10/07	1	31.30	1	31.60	31.65	0	7,809	0.00%
2021/10/06	1	30.80	11	30.86	30.55	-10	8,574	-0.12%
2021/10/05	3	29.72	14	30.26	30.60	-11	9,372	-0.12%
2021/10/04	10	29.05	0	0.00	29.00	10	9,871	0.10%
2021/10/01	5.1	30.60	0	0.00	30.45	5.1	10,423	0.05%
2021/09/29	0.1	31.50	0	0.00	31.30	0.1	11,934	0.00%
2021/09/27	1	33.25	0	0.00	33.25	1	12,598	0.01%
2021/09/24	1	32.75	0	0.00	32.70	1	12,832	0.01%
2021/09/23	20	33.05	0	0.00	32.05	20	13,219	0.15%
2021/09/22	1.1	31.57	0	0.00	31.50	1.1	13,700	0.01%
2021/09/17	1	32.75	0	0.00	32.35	1	15,407	0.01%
2021/09/13	0.1	32.88	0	0.00	32.65	0.1	16,735	0.00%
2021/09/10	1.1	33.08	10	32.65	32.85	-9	16,909	-0.05%
2021/09/09	5	32.25	10	32.70	33.00	-5	17,150	-0.03%
2021/09/08	0.1	32.30	30	32.60	32.05	-30	17,334	-0.17%
2021/09/07	0	32.95	4	33.14	33.45	-4	17,836	-0.02%
2021/09/06	2.1	33.91	25.3	33.99	33.45	-23.2	18,298	-0.13%
2021/09/03	1	35.00	0	0.00	34.90	1	18,328	0.01%
2021/09/02	2	34.85	0.1	34.75	34.45	1.9	18,386	0.01%
2021/09/01	19.1	36.86	20	35.95	35.80	-0.9	18,456	0.00%
2021/08/31	0	0.00	5	35.81	35.95	-5	18,438	-0.03%
2021/08/30	1	36.00	25	36.21	35.90	-24	18,637	-0.13%
2021/08/27	1	36.95	1	35.70	35.65	0	18,817	0.00%
2021/08/26	2	36.50	0	0.00	36.85	2	19,040	0.01%
2021/08/25	28	36.24	0.3	36.70	36.10	27.7	19,122	0.14%
2021/08/24	51	35.36	10	34.10	34.25	41	19,301	0.21%
2021/08/23	1	34.65	0	0.00	34.90	1	19,627	0.01%
2021/08/20	40	33.41	0	0.00	34.05	40	19,925	0.20%
2021/08/19	13	33.11	3	33.97	32.50	10	20,009	0.05%
2021/08/18	2	31.20	6	32.48	34.45	-4	20,301	-0.02%
2021/08/17	19.3	33.25	5	32.93	31.80	14.3	20,427	0.07%
2021/08/16	4.1	33.97	2	35.35	34.10	2.1	20,432	0.01%
2021/08/13	8.6	36.40	13	36.70	35.80	-4.4	20,452	-0.02%
2021/08/12	9.4	38.15	9	38.34	38.25	0.4	20,523	0.00%
2021/08/11	7.2	38.52	12	38.65	38.95	-4.8	20,594	-0.02%
2021/08/10	2	38.20	7	37.46	37.65	-5	20,667	-0.02%
2021/08/09	0.1	37.50	0	0.00	37.05	0.1	20,854	0.00%
2021/08/06	12	37.79	8	38.19	37.60	4	21,081	0.02%
2021/08/05	7	36.66	30	36.67	36.60	-23	21,273	-0.11%
2021/08/04	3	37.52	11	38.05	37.45	-8	21,764	-0.04%
2021/08/03	1	37.60	0	0.00	37.65	1	22,054	0.00%
2021/08/02	3	37.98	10.5	37.75	38.00	-7.5	22,273	-0.03%
2021/07/30	5	38.25	25	38.47	37.90	-20	22,477	-0.09%
2021/07/29	0.2	38.00	30	38.28	38.40	-29.8	22,689	-0.13%
2021/07/28	16.5	37.79	19	38.52	38.10	-2.5	22,900	-0.01%
2021/07/27	12.1	41.28	15	40.77	39.65	-2.9	23,195	-0.01%
2021/07/26	15	41.32	14	41.60	41.60	1	23,492	0.00%
2021/07/23	17	39.88	26	39.81	40.05	-9	24,314	-0.04%
2021/07/22	10	39.06	10	38.70	38.90	0	24,927	0.00%
2021/07/21	5	38.14	10	38.76	37.75	-5	25,844	-0.02%
2021/07/20	11.2	37.96	3	38.45	37.75	8.2	25,772	0.03%
2021/07/19	8.1	40.21	0.2	39.90	39.80	7.9	25,664	0.03%
2021/07/16	11	40.89	2	41.70	40.50	9	25,559	0.04%
2021/07/15	16	41.09	11	40.96	40.90	5	25,443	0.02%
2021/07/14	19	40.73	16	41.17	40.45	3	25,327	0.01%
2021/07/13	91.5	43.11	81	42.67	41.35	10.5	25,095	0.04%
2021/07/12	18	42.80	17	43.08	43.15	1	24,316	0.00%
2021/07/09	30	41.63	41	42.13	41.20	-11	23,498	-0.05%
2021/07/08	43	41.82	29	41.80	42.40	14	22,982	0.06%
2021/07/07	21	41.81	32	41.79	40.80	-11	22,452	-0.05%
2021/07/06	19	41.07	34	41.64	43.00	-15	21,586	-0.07%
2021/07/05	26	38.99	14	38.92	39.10	12	21,259	0.06%
2021/07/02	15	37.70	40	37.68	37.60	-25	21,926	-0.11%
2021/07/01	24.5	37.68	8	37.33	36.90	16.5	21,974	0.08%
2021/06/30	78.5	38.63	56	38.66	38.15	22.5	21,976	0.10%
2021/06/29	38	38.48	5	38.69	37.25	33	21,852	0.15%
2021/06/28	57	40.08	48	40.30	39.75	9	21,547	0.04%
2021/06/25	13	37.96	19	38.99	39.80	-6	20,099	-0.03%
2021/06/24	11	35.85	36	35.97	36.20	-25	19,674	-0.13%
2021/06/23	38	35.79	47	34.21	35.80	-9	19,435	-0.05%
2021/06/22	16	33.84	2.5	33.56	33.40	13.5	19,356	0.07%
2021/06/21	3	34.53	0.5	34.34	34.05	2.5	19,369	0.01%
2021/06/18	4	36.86	2	36.95	35.85	2	19,561	0.01%
2021/06/17	33	36.28	33	36.43	36.30	0	21,100	0.00%
2021/06/16	15	35.88	24	36.35	35.25	-9	22,480	-0.04%
2021/06/15	38	36.17	35	35.55	36.55	3	23,594	0.01%
2021/06/11	12	34.15	2	33.68	33.25	10	24,009	0.04%
2021/06/10	10	33.20	0	0.00	33.20	10	24,903	0.04%
2021/06/09	17	33.82	0	0.00	33.25	17	25,010	0.07%
2021/06/08	0	0.00	36	34.74	34.75	-36	24,966	-0.14%
2021/06/07	8	34.35	1	35.00	34.30	7	24,939	0.03%
2021/06/04	20	36.50	18	36.21	36.10	2	24,757	0.01%
2021/06/03	11	36.78	30	36.81	36.20	-19	24,630	-0.08%
2021/06/02	9	35.94	10	36.38	35.40	-1	24,417	0.00%
2021/06/01	39	36.61	21	36.83	36.70	18	24,292	0.07%
2021/05/31	44	35.84	34	36.25	36.40	10	24,079	0.04%
2021/05/28	6	33.40	9	33.54	33.80	-3	24,205	-0.01%
2021/05/27	38	31.02	12	31.09	30.75	26	24,751	0.11%
2021/05/26	19	30.34	14	30.63	30.40	5	24,713	0.02%
2021/05/25	7	30.66	11	29.36	31.15	-4	24,380	-0.02%
2021/05/24	1	28.35	4	28.14	28.35	-3	24,247	-0.01%
2021/05/21	3	27.88	0	0.00	27.90	3	24,179	0.01%
2021/05/20	20	27.51	12	28.03	26.65	8	24,303	0.03%
2021/05/19	13	27.52	21	27.78	27.65	-8	24,174	-0.03%
2021/05/18	10	27.15	20	27.88	28.15	-10	24,050	-0.04%
2021/05/17	0	0.00	3	25.73	25.60	-3	23,768	-0.01%
2021/05/14	2	28.70	1	28.75	28.40	1	23,502	0.00%
2021/05/13	5.2	29.38	5	29.81	29.85	0.2	23,224	0.00%
2021/05/12	6	30.68	16	30.49	30.40	-10	22,926	-0.04%
2021/05/11	9.1	32.51	13	32.65	32.10	-3.9	22,378	-0.02%
2021/05/10	5	35.77	0	0.00	35.30	5	22,094	0.02%
2021/05/07	11	35.47	19	34.77	36.95	-8	21,966	-0.04%
2021/05/06	7.4	34.35	2	35.28	34.30	5.4	21,867	0.02%
2021/05/05	15	36.02	16	35.72	34.45	-1	21,673	0.00%
2021/05/04	35.3	38.36	4	37.35	36.10	31.3	21,592	0.14%
2021/05/03	28	39.50	52	40.68	38.70	-24	21,235	-0.11%
2021/04/29	96	45.78	55.2	45.71	42.95	40.9	20,791	0.20%
2021/04/28	22	43.56	54	42.75	45.10	-32	19,829	-0.16%
2021/04/27	47	42.32	16	41.60	41.00	31	19,229	0.16%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	0	0.00	14	35.35	36.30	-14	18,508	-0.08%
2021/04/22	5	35.40	0	0.00	33.00	5	18,616	0.03%
2021/04/21	0	0.00	1	33.40	34.40	-1	18,814	-0.01%
2021/04/20	0	0.00	15	33.00	34.15	-15	18,976	-0.08%
2021/04/19	5	34.50	0	0.00	34.50	5	19,413	0.03%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/14	2	33.30	0	0.00	35.10	2	20,395	0.01%
2021/04/13	5.1	36.99	4	37.00	37.00	1.1	20,488	0.01%
2021/04/12	6	35.08	23	35.01	38.00	-17	20,566	-0.08%
2021/04/09	2	37.80	2	37.80	37.80	0	20,758	0.00%
2021/04/08	27.3	41.91	16	41.91	41.95	11.3	20,895	0.05%
2021/04/07	5	38.80	1	37.90	38.90	4	19,783	0.02%
2021/04/06	0	0.00	20	34.90	35.40	-20	19,602	-0.10%
2021/04/01	10	31.23	9.2	31.96	32.20	0.8	19,483	0.00%
2021/03/31	16	29.31	5	29.45	29.30	11	19,341	0.06%
2021/03/30	3	29.28	18	28.73	29.30	-15	19,307	-0.08%
2021/03/29	8	26.59	5	26.50	26.95	3	19,141	0.02%
2021/03/26	11	26.23	0	0.00	26.20	11	19,240	0.06%
2021/03/25	8	26.44	5	26.64	25.75	3	19,364	0.02%
2021/03/24	9	25.04	5	24.54	25.30	4	20,185	0.02%
2021/03/23	10	23.92	3	24.90	24.45	7	20,830	0.03%
2021/03/22	82	26.96	36	26.43	26.00	46	20,580	0.22%
2021/03/19	31	24.73	25	25.07	25.55	6	19,048	0.03%
2021/03/18	14	22.50	40	23.18	23.25	-26	17,938	-0.14%
2021/03/17	14	20.47	290	20.61	21.15	-276	16,444	-1.68%	大賣/鉅額交易
2021/03/16	423	19.23	519	19.57	19.25	-96	15,750	-0.61%	大買/大賣/
2021/03/15	78	18.49	187	18.51	18.50	-109	14,969	-0.73%	大賣/鉅額交易
2021/03/12	12	17.78	25	17.81	17.90	-13	15,063	-0.09%
2021/03/11	0	0.00	104	17.50	17.70	-104	15,623	-0.67%	大賣/鉅額交易
2021/03/09	105	16.40	6	16.72	17.10	99	16,439	0.60%	大買/
2021/03/08	14	17.12	100	16.85	16.80	-86	17,152	-0.50%
2021/03/05	6	17.35	2	17.48	17.30	4	17,645	0.02%
2021/03/04	132	17.46	5	17.75	17.35	127	17,670	0.72%	大買/鉅額交易
2021/03/03	262	18.05	53	18.11	17.80	209	17,605	1.19%	大買/鉅額交易
2021/03/02	95	19.23	149	18.75	19.45	-54	17,445	-0.31%	大賣/
2021/02/26	17	17.56	51	17.80	17.85	-34	16,612	-0.20%
2021/02/25	227	17.71	2	17.58	17.55	225	16,460	1.37%	大買/鉅額交易
2021/02/24	84	17.65	97	17.95	17.50	-13	16,430	-0.08%
2021/02/23	63	17.58	30	17.81	17.50	33	16,298	0.20%
2021/02/22	4	17.80	3	18.13	17.70	1	16,355	0.01%
2021/02/19	100	16.85	6	17.15	17.25	94	16,104	0.58%
2021/02/18	1	16.75	7	17.02	16.85	-6	16,065	-0.04%
2021/02/17	0	0.00	14	16.50	16.60	-14	15,983	-0.09%
2021/02/05	24	15.99	0	0.00	15.80	24	15,950	0.15%
2021/02/04	4	16.06	4	16.23	16.10	0	16,037	0.00%
2021/02/03	1	16.15	1	16.45	16.10	0	16,018	0.00%
2021/02/02	12	16.19	1	16.45	16.15	11	16,054	0.07%
2021/02/01	1	16.30	3	16.45	16.20	-2	16,069	-0.01%
2021/01/29	2	17.33	5	16.90	16.50	-3	16,124	-0.02%
2021/01/27	0	0.00	1	16.80	16.65	-1	16,178	-0.01%
2021/01/26	6	16.34	11	16.50	16.25	-5	16,403	-0.03%
2021/01/25	1	15.95	8	15.91	15.95	-7	16,194	-0.04%
2021/01/22	2	15.95	20	16.04	15.95	-18	16,058	-0.11%
2021/01/21	3	15.83	5	16.17	15.90	-2	16,017	-0.01%
2021/01/20	18	16.83	0	0.00	16.40	18	15,875	0.11%
2021/01/19	0	0.00	20	17.60	17.55	-20	15,684	-0.13%
2021/01/18	18	17.09	5	17.35	17.20	13	15,497	0.08%
2021/01/15	28	17.85	0	0.00	17.80	28	15,367	0.18%
2021/01/13	6	17.54	4	17.78	17.45	2	14,972	0.01%
2021/01/12	7	17.56	0	0.00	17.10	7	14,844	0.05%
2021/01/11	3	17.28	4	17.75	18.25	-1	14,511	-0.01%
2021/01/08	1	16.60	4	17.04	16.75	-3	14,277	-0.02%
2021/01/06	4	15.95	5	16.15	16.00	-1	14,688	-0.01%
2021/01/05	16	16.87	0	0.00	16.55	16	14,508	0.11%
2021/01/04	3	17.18	2	16.75	16.95	1	14,338	0.01%
2020/12/31	4	16.49	17	16.84	16.30	-13	13,928	-0.09%
2020/12/30	12	16.36	2	16.20	16.15	10	13,640	0.07%
2020/12/29	0	0.00	1	16.35	16.15	-1	13,589	-0.01%
2020/12/28	1	16.00	0	0.00	16.15	1	13,565	0.01%
2020/12/25	3	16.27	1	16.50	16.50	2	13,417	0.01%
2020/12/24	0	0.00	1	16.60	16.30	-1	13,307	-0.01%
2020/12/23	0	0.00	5	16.00	15.85	-5	13,152	-0.04%
2020/12/22	6	16.07	4	16.35	15.70	2	13,100	0.02%
2020/12/21	2	16.70	1	16.55	16.55	1	12,998	0.01%
2020/12/18	15	16.86	9	16.88	16.70	6	13,098	0.05%
2020/12/17	14	17.14	7	16.46	17.35	7	12,820	0.05%
2020/12/16	2	16.00	0	0.00	15.80	2	12,522	0.02%
2020/12/15	23	15.87	9	16.20	15.80	14	12,475	0.11%
2020/12/14	19	16.03	10	15.70	16.20	9	12,329	0.07%
2020/12/11	7	15.19	0	0.00	15.30	7	11,888	0.06%
2020/12/10	4	15.56	1	15.75	15.45	3	11,707	0.03%
2020/12/09	1	15.30	1	15.40	15.35	0	11,550	0.00%
2020/12/08	0	0.00	2	15.73	15.80	-2	11,360	-0.02%
2020/12/07	12	15.42	5	16.10	16.00	7	11,045	0.06%
2020/12/04	5	15.30	0	0.00	15.50	5	10,384	0.05%
2020/12/03	2	15.35	6	15.39	15.15	-4	10,014	-0.04%
2020/12/02	52	14.23	59	14.63	14.60	-7	9,500	-0.07%
2020/12/01	1	13.45	14	14.00	14.20	-13	8,759	-0.15%
2020/11/30	5	12.69	0	0.00	12.95	5	8,208	0.06%
2020/11/27	0	0.00	4	12.56	12.60	-4	8,177	-0.05%
2020/11/26	5	12.55	6.2	12.99	12.35	-1.2	8,290	-0.01%
2020/11/19	5	12.05	0	0.00	11.95	5	7,714	0.06%
2020/11/11	0	0.00	30	11.77	12.00	-30	7,663	-0.39%
2020/11/06	10	12.30	0	0.00	12.15	10	7,633	0.13%
2020/11/05	10	12.15	7	12.47	12.40	3	7,524	0.04%
2020/11/04	0	0.00	1	12.20	12.15	-1	7,283	-0.01%
2020/11/03	10	12.15	2	12.15	12.05	8	7,167	0.11%
2020/10/21	5	12.20	5	12.12	12.05	0	6,496	0.00%
2020/10/20	5	12.00	5	12.20	12.20	0	6,428	0.00%
2020/10/19	1	11.75	0	0.00	12.25	1	6,340	0.02%
2020/10/16	7	12.07	16	12.21	11.50	-9	6,182	-0.15%
2020/10/15	5	12.26	5	12.25	12.40	0	5,884	0.00%
2020/10/12	0	0.00	5	10.40	10.40	-5	5,080	-0.10%
2020/09/28	0	0.00	5	9.99	10.20	-5	5,547	-0.09%
2020/09/25	5	9.80	0	0.00	9.73	5	5,558	0.09%
2020/09/23	7	10.92	10	10.90	10.50	-3	5,481	-0.05%
2020/09/22	2	12.15	35	11.91	11.50	-33	5,275	-0.63%
2020/09/21	47	11.42	36	11.65	12.00	11	4,595	0.24%
2020/09/18	0	0.00	47	10.66	10.95	-47	4,053	-1.16%
2020/09/17	0	0.00	71	10.77	10.50	-71	3,951	-1.80%
2020/09/16	10	10.28	0	0.00	10.40	10	3,812	0.26%
2020/09/14	10	10.20	0	0.00	10.10	10	3,746	0.27%
2020/09/11	15	9.83	1	10.10	9.75	14	3,660	0.38%
2020/09/08	2	10.05	2	10.30	10.00	0	3,600	0.00%
2020/09/07	0	0.00	11	10.59	10.15	-11	3,584	-0.31%
2020/09/04	1	10.20	5	10.20	10.15	-4	3,526	-0.11%
2020/09/03	10	10.25	0	0.00	10.10	10	3,464	0.29%
2020/09/02	20	10.10	0	0.00	10.05	20	3,440	0.58%
2020/09/01	40	10.38	2	9.93	10.35	38	3,458	1.10%
2020/08/31	1	9.73	0	0.00	9.74	1	3,241	0.03%
2020/08/12	5	9.60	0	0.00	9.47	5	2,993	0.17%
2020/07/23	15	9.31	0	0.00	9.28	15	2,798	0.54%
2020/07/22	10	9.25	0	0.00	9.35	10	2,797	0.36%
2020/07/21	0	0.00	2	9.95	9.20	-2	2,765	-0.07%
2020/07/15	5	9.40	2	9.46	9.29	3	2,486	0.12%
2020/07/14	15	9.63	0	0.00	9.51	15	2,461	0.61%
2020/07/13	0	0.00	12	10.00	10.00	-12	2,334	-0.51%
2020/07/10	3	9.42	0	0.00	9.12	3	2,047	0.15%
2020/07/07	0	0.00	40	9.28	9.26	-40	1,865	-2.14%
2020/07/03	2	9.44	0	0.00	9.44	2	1,763	0.11%
2020/07/01	4	8.65	2	8.91	9.10	2	1,598	0.13%
2020/06/10	4	8.32	4	8.27	8.26	0	1,361	0.00%
2020/06/09	0	0.00	4	8.34	8.19	-4	1,376	-0.29%
2020/06/08	4	8.34	0	0.00	8.54	4	1,319	0.30%
2020/05/29	2	7.74	2	7.72	7.50	0	1,105	0.00%
2020/05/28	2	7.80	0	0.00	7.86	2	1,033	0.19%
2020/03/19	0	0.00	1	5.04	5.04	-1	1,011	-0.10%
2020/03/09	1	8.00	0	0.00	7.92	1	1,085	0.09%
2020/02/14	1	8.50	0	0.00	8.49	1	1,317	0.08%
2020/02/12	2	8.60	0	0.00	8.57	2	1,334	0.15%
2020/01/30	0	0.00	9	9.31	8.83	-9	1,283	-0.70%
2020/01/13	1	9.45	0	0.00	9.40	1	1,205	0.08%
2020/01/03	2	10.15	0	0.00	9.90	2	1,139	0.18%
2019/12/24	3	10.35	0	0.00	10.20	3	1,038	0.29%
2019/12/23	10	10.40	10	10.15	10.10	0	994	0.00%
2019/12/20	10	10.25	10	10.18	10.15	0	935	0.00%
2019/11/15	0	0.00	20	9.05	9.04	-20	489	-4.08%
2019/11/04	1	8.67	0	0.00	8.63	1	491	0.20%
2019/09/03	0	0.00	1	8.92	8.91	-1	504	-0.20%
2019/08/02	1	8.62	0	0.00	8.62	1	505	0.20%
2019/05/23	2	8.95	0	0.00	8.93	2	1,785	0.11%
2019/05/13	2	9.44	0	0.00	9.40	2	1,860	0.11%
2019/05/10	3	9.70	0	0.00	9.75	3	1,852	0.16%
2019/05/09	2	9.82	0	0.00	9.82	2	1,845	0.11%
2019/04/30	0	0.00	0.2	10.20	10.25	-0.2	1,870	-0.01%
2019/04/22	0	0.00	10	10.79	10.75	-10	1,879	-0.53%
2019/04/12	10	10.60	10	10.70	10.55	0	1,875	0.00%
2019/04/08	9	10.60	9	10.60	10.60	0	1,860	0.00%
2019/03/25	11	10.45	10	10.50	10.45	1	1,913	0.05%
2019/03/22	10	10.80	10	10.93	10.75	0	2,028	0.00%
2019/03/21	7	10.85	7	10.85	10.90	0	2,021	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	10	10.88	10	10.95	10.85	0	2,024	0.00%
2019/03/18	10	10.85	10	11.00	10.90	0	2,071	0.00%
2019/03/15	2	11.00	0	0.00	11.05	2	2,071	0.10%
2019/03/13	7	11.84	0	0.00	11.60	7	1,866	0.38%
2019/03/12	12	11.84	0	0.00	11.80	12	1,863	0.64%
2019/03/11	0	0.00	3	11.80	11.85	-3	1,734	-0.17%
2019/03/08	3	12.00	2	11.15	12.00	1	1,706	0.06%
2019/03/06	2	11.20	0	0.00	11.45	2	1,629	0.12%
2019/03/05	0	0.00	5	11.45	11.30	-5	1,589	-0.31%
2019/03/04	5	11.41	0	0.00	11.25	5	1,493	0.33%
2019/02/14	0	0.00	10	10.30	10.35	-10	1,313	-0.76%
2019/01/11	0	0.00	1	10.70	10.40	-1	1,273	-0.08%
2019/01/09	0	0.00	2	10.30	10.30	-2	1,191	-0.17%
2019/01/02	0	0.00	1	10.35	10.30	-1	1,269	-0.08%
2018/12/22	1	10.75	0	0.00	10.75	1	1,263	0.08%
2018/12/17	2	11.38	0	0.00	11.10	2	1,163	0.17%
2018/11/16	0	0.00	4	8.79	8.81	-4	863	-0.46%
2018/11/13	1	8.30	0	0.00	8.33	1	889	0.11%
2018/11/12	3	8.52	0	0.00	8.46	3	912	0.33%
2018/08/21	0	0.00	1	11.40	11.40	-1	1,502	-0.07%
2018/07/06	0	0.00	2	9.99	10.20	-2	1,643	-0.12%
2018/06/21	0	0.00	3	11.10	11.05	-3	1,707	-0.18%
2018/06/13	3	11.85	0	0.00	11.55	3	1,709	0.18%
2018/06/11	0	0.00	3	11.80	11.45	-3	1,621	-0.18%
2018/06/07	2	11.40	0	0.00	11.75	2	1,481	0.14%
2018/05/15	0	0.00	5	10.25	10.10	-5	1,384	-0.36%
2018/05/07	2	10.70	0	0.00	10.70	2	1,440	0.14%
2018/05/02	3	10.80	0	0.00	10.80	3	1,471	0.20%
2018/03/29	0	0.00	5	11.80	11.70	-5	2,057	-0.24%
2018/03/26	5	11.55	0	0.00	11.75	5	2,578	0.19%
2018/03/12	1	12.75	0	0.00	12.70	1	3,344	0.03%
2018/03/08	1	12.90	0	0.00	13.10	1	3,355	0.03%
2018/03/06	1	12.75	0	0.00	12.70	1	3,351	0.03%
2018/02/27	5	13.25	0	0.00	12.90	5	3,731	0.13%
2018/02/06	2	11.70	19	11.85	11.85	-17	3,663	-0.46%
2018/02/05	0	0.00	1	13.00	13.00	-1	3,609	-0.03%
2018/01/31	20	13.30	20	13.30	13.30	0	3,775	0.00%
2018/01/25	1	13.30	0	0.00	13.20	1	3,905	0.03%
2018/01/23	4	13.35	0	0.00	13.25	4	3,914	0.10%
2018/01/22	10	13.30	0	0.00	13.25	10	3,927	0.25%
2018/01/19	5	13.65	0	0.00	13.50	5	3,934	0.13%
2018/01/18	10	13.65	8	13.60	13.50	2	3,936	0.05%
2018/01/16	10	13.60	40	13.60	13.60	-30	3,926	-0.76%
2018/01/11	48	13.64	0	0.00	13.60	48	3,957	1.21%
2018/01/09	0	0.00	30	13.60	13.60	-30	4,228	-0.71%
2018/01/08	30	14.13	0	0.00	13.75	30	4,234	0.71%
2018/01/03	0	0.00	10	14.10	14.10	-10	4,052	-0.25%
2018/01/02	0	0.00	34	14.31	14.25	-34	4,014	-0.85%