飛宏 (2457)-華南永昌-潮州券商分點個股進出

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－華南永昌-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州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
2024/05/21	1	50.20	0	0.00	50.40	1	3,522	0.03%
2024/05/16	0	49.55	0	0.00	49.45	0	4,218	0.00%
2024/05/14	0	49.85	1	49.70	49.70	-1	4,321	-0.02%
2024/05/13	1	47.95	2	48.43	49.00	-1	4,352	-0.02%
2024/05/10	14.1	48.25	40	48.33	48.45	-25.9	4,334	-0.60%
2024/05/09	0	0.00	2.1	50.32	49.95	-2.1	4,257	-0.05%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/07	5	51.00	5	51.00	51.00	0	4,257	0.00%
2024/05/03	0	0.00	1.3	51.75	51.50	-1.3	4,331	-0.03%
2024/05/02	0.1	52.60	0	0.00	52.80	0.1	4,380	0.00%
2024/04/30	1	53.70	23	53.53	53.50	-22	4,415	-0.50%
2024/04/29	0	0.00	1	51.40	51.50	-1	4,310	-0.02%
2024/04/26	1.1	50.64	0	0.00	50.70	1.1	4,314	0.03%
2024/04/25	1	51.30	0	0.00	51.20	1	4,328	0.02%
2024/04/19	4	53.83	1	52.70	52.50	3	4,465	0.07%
2024/04/18	0	0.00	1	54.60	54.50	-1	4,481	-0.02%
2024/04/17	0	0.00	1	53.20	53.30	-1	4,357	-0.02%
2024/04/16	0.1	50.60	2	51.10	51.00	-1.9	4,349	-0.04%
2024/04/15	2.2	52.88	3	53.20	52.30	-0.8	4,370	-0.02%
2024/04/12	3	53.50	3	54.23	53.80	0	4,423	0.00%
2024/04/11	1.1	52.41	0	0.00	52.50	1.1	4,364	0.03%
2024/04/10	1	54.10	1	54.40	54.10	0	4,349	0.00%
2024/04/09	2.1	54.00	0.3	54.02	54.00	1.8	4,362	0.04%
2024/04/08	0	0.00	0.3	54.07	53.70	-0.3	4,448	-0.01%
2024/04/03	0	0.00	0.1	53.80	53.30	-0.1	4,456	0.00%
2024/04/02	1	54.40	1.1	54.01	54.30	-0.1	4,476	0.00%
2024/03/29	0.1	53.50	0	0.00	53.30	0.1	4,529	0.00%
2024/03/26	0	53.30	0	0.00	53.30	0	4,547	0.00%
2024/03/25	1	55.20	1	55.20	55.20	0	4,531	0.00%
2024/03/22	3	54.43	0	0.00	54.30	3	4,573	0.07%
2024/03/21	0	0.00	2	53.80	53.80	-2	4,558	-0.04%
2024/03/20	1	53.00	2	52.90	53.00	-1	4,653	-0.02%
2024/03/19	0	54.50	3	54.30	54.30	-3	4,634	-0.06%
2024/03/18	0	0.00	1	54.30	54.40	-1	4,682	-0.02%
2024/03/15	0	0.00	2	54.90	55.00	-2	4,699	-0.04%
2024/03/14	1	55.10	0	0.00	55.20	1	4,778	0.02%
2024/03/13	0.1	55.69	0	0.00	55.00	0.1	4,833	0.00%
2024/03/12	2	57.00	0	0.00	56.40	2	4,881	0.04%
2024/03/11	0.1	56.20	1	56.00	56.30	-0.9	4,964	-0.02%
2024/03/08	2	57.00	1	57.40	55.90	1	5,023	0.02%
2024/03/07	13	58.90	0	0.00	58.00	13	5,013	0.26%
2024/03/06	1	60.70	15.6	60.28	60.10	-14.6	4,997	-0.29%
2024/03/05	1	59.90	10	60.30	60.00	-9	5,096	-0.18%
2024/03/04	0	0.00	2	61.80	60.60	-2	5,211	-0.04%
2024/03/01	0	60.40	7	60.69	60.30	-7	5,228	-0.13%
2024/02/29	1	60.50	0	0.00	61.30	1	5,690	0.02%
2024/02/27	1	60.29	6	59.83	60.20	-5	6,506	-0.08%
2024/02/26	1	61.70	0.2	60.80	61.20	0.8	6,952	0.01%
2024/02/23	5	60.40	6	60.50	59.70	-1	6,907	-0.01%
2024/02/22	0	0.00	2	61.50	61.30	-2	6,865	-0.03%
2024/02/21	4	61.90	10	61.93	61.50	-6	6,858	-0.09%
2024/02/20	4.2	62.14	5	62.20	61.80	-0.8	6,946	-0.01%
2024/02/19	19	62.35	16.4	61.17	62.30	2.6	6,809	0.04%
2024/02/16	0	0.00	0.1	57.70	58.70	-0.1	6,414	0.00%
2024/02/15	2	56.00	2	55.75	56.20	0	6,380	0.00%
2024/02/02	0	57.60	1	57.70	57.00	-1	6,378	-0.02%
2024/02/01	0	0.00	1	56.60	57.20	-1	6,381	-0.02%
2024/01/31	0	0.00	3	57.20	57.00	-3	6,377	-0.05%
2024/01/29	2	58.50	2.4	58.20	58.80	-0.4	6,439	-0.01%
2024/01/26	2	57.20	0	0.00	56.90	2	6,422	0.03%
2024/01/25	4	58.50	0	0.00	58.00	4	6,482	0.06%
2024/01/24	1	58.00	6	57.98	58.60	-5	6,668	-0.07%
2024/01/23	0	0.00	1	57.90	57.30	-1	6,673	-0.01%
2024/01/19	4	56.75	6	56.90	56.50	-2	6,715	-0.03%
2024/01/17	14.1	56.30	5	55.68	55.30	9.1	6,908	0.13%
2024/01/16	1	57.90	0	0.00	57.60	1	7,033	0.01%
2024/01/15	1	58.00	0	0.00	58.30	1	7,136	0.01%
2024/01/12	8	57.85	7	56.93	56.90	1	7,196	0.01%
2024/01/11	2	56.90	2	56.10	57.10	0	7,181	0.00%
2024/01/10	0.5	55.80	2	55.50	55.00	-1.5	7,209	-0.02%
2024/01/04	1	57.60	1	57.90	57.60	0	7,137	0.00%
2024/01/03	5	58.50	1	58.80	58.80	4	7,155	0.06%
2024/01/02	15	59.89	2.2	60.36	59.30	12.8	7,150	0.18%
2023/12/29	2	58.75	2	58.90	58.90	0	7,180	0.00%
2023/12/28	0	0.00	5	58.80	59.00	-5	7,194	-0.07%
2023/12/27	0	58.50	0	0.00	58.40	0	7,222	0.00%
2023/12/26	5	58.50	0	59.20	59.00	5	7,298	0.07%
2023/12/25	0	0.00	0.1	57.10	57.00	-0.1	7,276	0.00%
2023/12/22	0	56.50	0	0.00	56.40	0	7,282	0.00%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/20	1.1	57.41	0	0.00	57.80	1.1	7,299	0.01%
2023/12/19	2.1	57.11	0	0.00	57.30	2.1	7,311	0.03%
2023/12/15	7	59.89	4	59.25	59.10	3	7,317	0.04%
2023/12/14	1.1	58.33	0	0.00	58.20	1.1	7,234	0.02%
2023/12/12	5	59.50	2	59.60	59.00	3	7,208	0.04%
2023/12/11	3	59.83	1	59.50	59.60	2	7,208	0.03%
2023/12/08	2	61.20	0	0.00	61.00	2	7,155	0.03%
2023/12/07	0	61.07	0	0.00	60.50	0	7,155	0.00%
2023/12/06	3	62.33	0	0.00	61.60	3	7,150	0.04%
2023/12/05	0.2	61.24	1	62.50	62.80	-0.8	7,114	-0.01%
2023/12/04	0.5	62.98	2	62.60	61.80	-1.5	7,125	-0.02%
2023/12/01	0.3	62.24	0	0.00	62.50	0.3	7,404	0.00%
2023/11/29	1	64.70	1	64.10	63.50	0	7,352	0.00%
2023/11/28	1	62.80	0	0.00	62.80	1	7,299	0.01%
2023/11/27	21.3	63.14	31	63.72	62.90	-9.8	7,315	-0.13%
2023/11/24	12.3	63.70	16.3	63.71	63.20	-4	6,905	-0.06%
2023/11/21	1	57.70	2	57.50	57.20	-1	5,725	-0.02%
2023/11/20	1	57.60	4	56.95	56.70	-3	5,793	-0.05%
2023/11/17	2	56.35	1	58.60	56.20	1	5,768	0.02%
2023/11/16	2	55.35	2	56.15	56.40	0	5,691	0.00%
2023/11/15	5	55.20	5	55.10	54.60	0	5,899	0.00%
2023/11/13	0	0.00	13	53.45	54.00	-13	6,271	-0.21%
2023/11/10	0	52.70	12	52.92	52.50	-12	6,380	-0.19%
2023/11/09	0	53.55	0	0.00	53.20	0	6,463	0.00%
2023/11/08	0	0.00	20	54.60	54.20	-20	6,531	-0.31%
2023/11/07	0	54.40	0	0.00	54.20	0	6,689	0.00%
2023/11/03	1	53.70	0	0.00	53.30	1	6,757	0.01%
2023/11/01	41.1	52.53	1	51.90	51.80	40.1	6,790	0.59%
2023/10/31	0	54.11	1	52.60	52.50	-1	6,621	-0.01%
2023/10/30	0	0.00	0.4	54.85	54.60	-0.4	6,706	-0.01%
2023/10/27	1.1	55.66	0	0.00	55.40	1.1	6,836	0.02%
2023/10/26	0.1	58.69	0	0.00	57.00	0.1	6,903	0.00%
2023/10/25	0	0.00	3	58.93	59.10	-3	6,979	-0.04%
2023/10/24	7.1	56.61	3	56.80	56.80	4.1	6,897	0.06%
2023/10/23	0	0.00	1	53.30	53.60	-1	6,906	-0.01%
2023/10/20	2	55.00	0	0.00	55.00	2	6,885	0.03%
2023/10/19	1.2	57.18	0	0.00	56.10	1.2	7,039	0.02%
2023/10/18	2	58.20	4	59.80	57.70	-2	7,065	-0.03%
2023/10/17	7	60.47	0	0.00	60.60	7	7,114	0.10%
2023/10/16	0.7	59.87	4	59.00	58.70	-3.3	7,238	-0.05%
2023/10/13	7	62.33	6	61.50	61.50	1	7,546	0.01%
2023/10/12	2	62.20	0	0.00	62.50	2	8,089	0.02%
2023/10/11	0	0.00	2	62.00	61.70	-2	8,216	-0.02%
2023/10/06	1.1	61.79	1	61.20	61.60	0.1	8,402	0.00%
2023/10/05	2	63.05	2	61.70	61.80	0	8,712	0.00%
2023/10/04	1	61.20	0	0.00	60.80	1	9,087	0.01%
2023/10/03	11	61.86	12	62.53	62.00	-1	9,280	-0.01%
2023/10/02	5.1	62.98	12	62.48	63.00	-7	9,528	-0.07%
2023/09/28	7	59.41	1	59.10	58.90	6	9,613	0.06%
2023/09/27	1	58.40	1	58.00	58.30	0	9,991	0.00%
2023/09/26	3	59.00	6	59.45	58.50	-3	10,168	-0.03%
2023/09/25	0	0.00	0.1	59.00	58.80	-0.1	10,308	0.00%
2023/09/22	0	0.00	3	60.00	59.70	-3	10,443	-0.03%
2023/09/21	0.3	60.35	7	60.36	59.60	-6.7	10,508	-0.06%
2023/09/20	2.4	60.64	2	61.50	60.90	0.4	10,594	0.00%
2023/09/19	3	61.73	0	0.00	61.30	3	10,873	0.03%
2023/09/18	1	62.40	1	63.30	62.50	0	11,060	0.00%
2023/09/15	1	62.90	0	0.00	63.60	1	11,386	0.01%
2023/09/14	5	62.92	0	0.00	62.70	5	11,551	0.04%
2023/09/13	1	62.50	2	62.45	62.10	-1	11,775	-0.01%
2023/09/12	5	62.36	0.1	63.37	62.00	5	12,067	0.04%
2023/09/11	2	65.05	10.2	64.65	63.40	-8.2	12,282	-0.07%
2023/09/08	0.2	66.63	3	66.73	66.00	-2.8	12,596	-0.02%
2023/09/06	6	67.65	16	67.11	67.80	-10	13,275	-0.08%
2023/09/05	11	69.85	0	70.50	70.70	11	13,234	0.08%
2023/09/04	3	69.40	2	69.90	69.10	1	13,658	0.01%
2023/09/01	12	71.92	2	71.80	71.10	10	14,142	0.07%
2023/08/31	6	72.50	8	72.40	73.00	-2	14,509	-0.01%
2023/08/30	5	71.46	2	71.00	71.00	3	15,025	0.02%
2023/08/29	0	0.00	1	71.48	71.50	-1	16,015	-0.01%
2023/08/28	14	69.92	16	69.33	70.00	-2	17,175	-0.01%
2023/08/25	0	0.00	2.1	69.61	69.90	-2.1	18,143	-0.01%
2023/08/24	6	69.23	0	70.60	69.00	6	18,544	0.03%
2023/08/23	3	69.10	4	68.95	68.60	-1	18,973	-0.01%
2023/08/22	6	68.18	0	0.00	68.50	6	19,242	0.03%
2023/08/21	6	69.98	2	70.75	68.70	4	19,614	0.02%
2023/08/18	9	69.34	12	69.49	69.80	-3	21,131	-0.01%
2023/08/17	6	65.53	3	66.80	66.90	3	21,030	0.01%
2023/08/16	8	65.74	4	64.56	66.20	4	21,193	0.02%
2023/08/15	2	64.40	3	64.10	64.60	-1	21,721	0.00%
2023/08/14	15	62.15	10	61.64	62.10	5	22,208	0.02%
2023/08/11	13	63.51	12	63.35	63.50	1	22,801	0.00%
2023/08/08	5	64.40	0	0.00	64.40	5	24,317	0.02%
2023/08/07	1	64.50	0	0.00	65.20	1	24,618	0.00%
2023/08/04	0.1	65.74	0	0.00	65.40	0.1	25,312	0.00%
2023/08/02	3	66.03	4	65.85	65.30	-1	25,743	0.00%
2023/08/01	5	66.32	4	66.53	66.50	1	26,070	0.00%
2023/07/31	10	69.38	0	0.00	67.50	10	26,375	0.04%
2023/07/28	10	69.02	6	68.60	69.50	4	26,653	0.02%
2023/07/27	2	69.70	2	69.65	69.50	0	27,081	0.00%
2023/07/26	3	71.03	0	0.00	69.70	3	27,576	0.01%
2023/07/25	0	70.60	15	70.40	70.60	-15	27,814	-0.05%
2023/07/24	7	71.13	1	70.80	70.00	6	28,006	0.02%
2023/07/21	5	73.20	1	72.90	73.60	4	28,207	0.01%
2023/07/20	1	72.90	0	0.00	73.20	1	29,256	0.00%
2023/07/19	3	73.53	1	73.50	72.50	2	29,584	0.01%
2023/07/18	16	74.74	21.5	75.20	74.00	-5.5	30,150	-0.02%
2023/07/17	17.5	76.75	15.1	76.31	76.70	2.4	30,543	0.01%
2023/07/14	0.1	72.97	0	0.00	72.60	0.1	31,042	0.00%
2023/07/13	8.1	73.67	8	73.21	72.80	0.1	32,704	0.00%
2023/07/12	10.1	72.16	16.3	71.05	72.00	-6.2	33,621	-0.02%
2023/07/11	9.1	73.09	15	73.11	72.00	-5.9	34,256	-0.02%
2023/07/10	7.1	77.19	7	76.86	76.00	0.1	34,499	0.00%
2023/07/07	14	78.79	3	77.37	78.30	11	34,755	0.03%
2023/07/06	17.5	78.08	15	78.72	77.70	2.5	35,037	0.01%
2023/07/05	9	79.64	14	80.19	79.40	-5	35,753	-0.01%
2023/07/04	5	78.36	7	79.59	77.60	-2	35,789	-0.01%
2023/07/03	4	78.53	4	78.50	78.80	0	35,870	0.00%
2023/06/30	2.1	77.34	6	77.85	78.00	-3.9	36,476	-0.01%
2023/06/29	2	76.20	0.7	75.90	75.50	1.3	36,628	0.00%
2023/06/28	3	76.20	2	76.90	75.30	1	36,905	0.00%
2023/06/27	12.3	76.86	12	76.28	75.60	0.3	37,163	0.00%
2023/06/26	13.5	79.87	7	80.17	79.30	6.5	37,281	0.02%
2023/06/21	7	80.74	2	80.90	81.80	5	37,430	0.01%
2023/06/20	12	79.66	9	80.19	79.40	3	37,547	0.01%
2023/06/19	2	79.20	3	80.80	80.80	-1	38,426	0.00%
2023/06/16	5.1	80.11	2.3	80.74	79.10	2.8	39,863	0.01%
2023/06/15	3.2	79.88	3	79.27	79.00	0.2	40,410	0.00%
2023/06/14	8.2	81.01	7	81.64	80.30	1.1	41,215	0.00%
2023/06/13	5.1	81.23	25.2	80.68	82.30	-20.1	41,842	-0.05%
2023/06/12	2.2	79.45	33	80.16	78.50	-30.8	42,435	-0.07%
2023/06/09	12.1	79.38	11	79.81	79.00	1.1	43,618	0.00%
2023/06/08	22	79.45	12	79.87	78.90	10	44,550	0.02%
2023/06/07	28.3	82.30	29	83.51	81.50	-0.7	45,822	0.00%
2023/06/06	6	84.48	3	83.00	82.60	3	46,949	0.01%
2023/06/05	5	84.94	6	85.38	85.70	-1	47,549	0.00%
2023/06/02	70	82.75	51	82.88	83.40	19	47,681	0.04%
2023/06/01	19	80.57	28.5	80.61	81.90	-9.5	47,138	-0.02%
2023/05/31	58.2	76.60	26	77.48	78.40	32.2	46,628	0.07%
2023/05/30	18	77.05	13	77.12	76.60	5	45,748	0.01%
2023/05/29	4	75.18	5	76.12	76.40	-1	45,395	0.00%
2023/05/26	12.2	73.81	11	74.28	73.70	1.2	45,058	0.00%
2023/05/25	22	74.97	21	74.73	74.50	1	44,998	0.00%
2023/05/24	25	76.64	29	78.20	75.80	-4	44,898	-0.01%
2023/05/23	2	75.24	6	75.37	75.50	-4	44,540	-0.01%
2023/05/22	4	75.15	8	74.56	75.30	-4	44,960	-0.01%
2023/05/19	15	74.88	22	75.36	73.20	-7	44,786	-0.02%
2023/05/18	9	75.72	16	75.67	75.80	-7	44,433	-0.02%
2023/05/17	36	75.31	32	74.95	74.10	4	43,886	0.01%
2023/05/16	3	73.60	2	74.25	74.40	1	43,212	0.00%
2023/05/15	26.1	73.12	21	73.01	72.70	5.1	42,738	0.01%
2023/05/12	2	73.05	2	72.05	73.20	0	42,094	0.00%
2023/05/11	2.1	70.76	6	69.45	68.90	-3.9	41,514	-0.01%
2023/05/10	14	69.00	14	68.70	70.00	0	41,156	0.00%
2023/05/09	12	73.11	10	73.81	71.70	2	40,450	0.00%
2023/05/08	9	73.08	0	0.00	73.80	9	39,949	0.02%
2023/05/05	4	73.13	5	72.84	71.20	-1	39,498	0.00%
2023/05/04	2	75.05	2	75.85	74.00	0	39,065	0.00%
2023/05/03	13	75.56	14	75.94	76.00	-1	38,702	0.00%
2023/05/02	21	75.53	26.5	74.88	76.50	-5.5	38,138	-0.01%
2023/04/28	3.1	73.24	12	72.96	73.50	-9	37,572	-0.02%
2023/04/27	7	71.59	5	71.78	71.90	2	37,132	0.01%
2023/04/26	7.2	71.81	5	72.12	71.90	2.2	36,803	0.01%
2023/04/25	17.2	72.12	9	73.54	72.70	8.2	36,370	0.02%
2023/04/24	4.1	73.61	8	73.16	73.30	-3.9	35,247	-0.01%
2023/04/21	25.2	73.12	29	73.73	72.50	-3.8	34,861	-0.01%
2023/04/20	30.6	75.16	18	76.22	74.60	12.6	34,112	0.04%
2023/04/19	36.5	78.26	48	78.31	77.80	-11.6	33,376	-0.03%
2023/04/18	97.6	77.58	72	77.04	76.40	25.6	32,320	0.08%
2023/04/17	49	72.86	47	71.71	75.90	2	30,534	0.01%
2023/04/14	49	68.98	47.1	68.71	69.00	2	29,403	0.01%
2023/04/13	15.1	66.33	20.1	67.34	67.30	-5	28,431	-0.02%
2023/04/12	19	66.85	14	67.37	66.30	5	27,694	0.02%
2023/04/11	21	66.74	45.1	66.94	66.30	-24.1	27,252	-0.09%
2023/04/10	19	66.06	13	65.66	66.60	6	26,706	0.02%
2023/04/07	8	62.68	13	62.65	62.50	-5	25,805	-0.02%
2023/04/06	11	60.69	4	60.68	61.60	7	25,429	0.03%
2023/03/31	17	61.85	34	62.53	60.30	-17	25,221	-0.07%
2023/03/30	12	60.78	10	60.81	60.80	2	24,733	0.01%
2023/03/29	3.1	59.87	10	59.84	59.80	-7	24,759	-0.03%
2023/03/28	6	59.45	5	59.58	59.20	1	25,009	0.00%
2023/03/27	27.1	60.47	15	59.91	59.80	12.1	24,753	0.05%
2023/03/24	3	59.73	21	59.80	60.00	-18	24,383	-0.07%
2023/03/23	16	59.15	19	59.27	59.50	-3	24,068	-0.01%
2023/03/22	35.4	60.18	22	60.35	59.00	13.4	23,610	0.06%
2023/03/21	29.4	62.85	51	63.14	61.10	-21.6	22,529	-0.10%
2023/03/20	107	59.36	30	59.65	59.50	77	20,843	0.37%	大買/
2023/03/17	17	59.65	10	59.76	59.10	7	20,016	0.03%
2023/03/16	23	57.73	26	58.05	58.50	-3	18,949	-0.02%
2023/03/15	50	59.54	47	59.11	59.20	3	18,059	0.02%
2023/03/14	15	57.15	17	58.56	58.40	-2	17,276	-0.01%
2023/03/13	56	56.62	34.1	56.64	56.20	21.9	15,806	0.14%
2023/03/10	24	56.68	30.5	57.37	56.60	-6.5	14,616	-0.04%
2023/03/09	32	55.62	30.7	54.91	54.80	1.3	13,026	0.01%
2023/03/08	8	51.12	8	52.65	54.70	0	11,630	0.00%
2023/03/07	17.4	49.96	15.3	50.37	49.80	2.1	10,742	0.02%
2023/03/06	2	48.58	12	48.70	48.75	-10	10,455	-0.10%
2023/03/03	20	47.35	11	48.10	46.90	9	10,502	0.09%
2023/02/24	1.1	45.70	6	45.78	45.45	-4.9	9,774	-0.05%
2023/02/23	2.1	46.65	0	0.00	46.60	2.1	9,572	0.02%
2023/02/22	5	45.93	11	45.90	47.20	-6	9,388	-0.06%
2023/02/21	41	46.66	24	46.48	46.70	17	9,065	0.19%
2023/02/20	18	43.91	22	45.21	46.35	-4	7,673	-0.05%
2023/02/17	3	42.07	2	42.60	42.15	1	7,037	0.01%
2023/02/16	1	42.15	0	0.00	42.35	1	6,955	0.01%
2023/02/15	1	40.75	1	40.65	40.75	0	6,725	0.00%
2023/02/09	0	0.00	8	41.36	41.35	-8	6,706	-0.12%
2023/02/08	0	0.00	1	41.40	41.05	-1	6,678	-0.01%
2023/02/06	5	40.90	0	0.00	40.65	5	6,589	0.08%
2023/02/03	1	40.60	0	0.00	40.45	1	6,578	0.02%
2023/01/31	0.1	39.70	0	0.00	39.65	0.1	6,526	0.00%
2023/01/30	0	38.80	0	0.00	38.85	0	6,526	0.00%
2023/01/17	0	0.00	25	38.05	38.00	-25	6,521	-0.38%
2023/01/16	0	0.00	10	37.75	37.90	-10	6,518	-0.15%
2023/01/13	10.1	38.05	0	0.00	38.00	10.1	6,533	0.15%
2023/01/12	5	38.85	5	39.20	38.70	0	6,519	0.00%
2023/01/11	3	39.13	3.5	39.04	39.00	-0.5	6,554	-0.01%
2023/01/10	5.2	40.22	4	40.10	40.10	1.2	6,526	0.02%
2023/01/06	5	40.10	0	0.00	40.05	5	6,595	0.08%
2022/12/29	0	0.00	2	39.58	39.65	-2	6,837	-0.03%
2022/12/28	0.1	39.80	0	0.00	39.00	0.1	6,845	0.00%
2022/12/23	2	41.00	0	0.00	41.00	2	6,825	0.03%
2022/12/22	4	41.70	3.1	42.19	41.50	1	6,795	0.01%
2022/12/21	0	0.00	7	41.40	42.40	-7	6,585	-0.11%
2022/12/20	3	42.92	3	42.58	40.65	0	6,274	0.00%
2022/12/19	4	40.75	0	0.00	41.25	4	5,759	0.07%
2022/12/16	0	0.00	8	39.43	39.40	-8	5,685	-0.14%
2022/12/15	4.1	40.60	1.4	40.67	40.50	2.7	5,680	0.05%
2022/12/14	0.1	39.85	0	0.00	39.70	0.1	5,709	0.00%
2022/12/12	4	40.00	1	40.05	39.95	3	6,241	0.05%
2022/12/09	3	40.00	1	40.05	39.90	2	6,895	0.03%
2022/12/08	0.1	40.00	0	0.00	39.80	0.1	6,969	0.00%
2022/12/07	0.1	39.90	0	0.00	39.75	0.1	6,967	0.00%
2022/12/06	17	42.28	2	42.40	41.65	15	6,883	0.22%
2022/12/05	0	0.00	12	42.25	41.70	-12	6,639	-0.18%
2022/12/02	13.3	41.87	1	41.70	41.75	12.3	6,574	0.19%
2022/12/01	0	0.00	22	41.80	41.60	-22	6,509	-0.34%
2022/11/30	22.1	42.04	23	42.67	41.80	-1	6,398	-0.01%
2022/11/29	14	40.76	2	40.90	41.25	12	6,186	0.19%
2022/11/28	16.5	42.27	8	41.92	41.70	8.5	6,208	0.14%
2022/11/25	41.2	41.91	52.2	42.01	42.30	-11	5,779	-0.19%
2022/11/24	0	0.00	1	38.35	38.85	-1	5,224	-0.02%
2022/11/23	0	0.00	2	36.70	36.65	-2	4,905	-0.04%
2022/11/21	0	0.00	3	37.30	37.10	-3	4,993	-0.06%
2022/11/18	2	37.55	0	0.00	37.30	2	5,005	0.04%
2022/11/17	1	38.55	0	0.00	38.45	1	4,945	0.02%
2022/11/16	0.2	37.85	0	0.00	37.85	0.2	4,917	0.00%
2022/11/15	0	0.00	1	37.20	37.85	-1	4,921	-0.02%
2022/11/11	1	37.05	0	0.00	36.80	1	4,958	0.02%
2022/11/09	0	0.00	5	38.30	37.90	-5	4,957	-0.10%
2022/11/08	0	0.00	5	38.25	37.45	-5	4,996	-0.10%
2022/11/04	0	0.00	1	37.40	37.40	-1	5,071	-0.02%
2022/10/28	0	36.10	0	0.00	35.25	0	5,227	0.00%
2022/10/26	5	35.25	0	0.00	35.05	5	5,287	0.09%
2022/10/20	2	35.65	3	35.27	35.30	-1	5,381	-0.02%
2022/10/18	0	35.20	0	0.00	35.40	0	5,368	0.00%
2022/10/17	0	34.35	0	0.00	34.95	0	5,439	0.00%
2022/10/13	0	0.00	1	33.40	33.40	-1	5,492	-0.02%
2022/10/12	0	0.00	1	35.80	35.70	-1	5,461	-0.02%
2022/10/11	0	0.00	0.4	36.70	36.10	-0.4	5,477	-0.01%
2022/10/07	2	38.23	18	38.30	38.20	-16	5,656	-0.28%
2022/10/06	1	38.50	2	38.55	38.20	-1	5,817	-0.02%
2022/10/04	1	36.85	0	0.00	37.05	1	5,697	0.02%
2022/10/03	1	34.90	2	35.60	35.65	-1	5,696	-0.02%
2022/09/30	8	34.80	0	0.00	35.50	8	5,806	0.14%
2022/09/29	25	35.70	2	35.40	35.35	23	5,817	0.40%
2022/09/28	3	36.15	18	36.33	34.85	-15	5,833	-0.26%
2022/09/27	18	36.00	1	36.10	36.50	17	5,809	0.29%
2022/09/26	9	35.63	10	35.75	35.75	-1	5,831	-0.02%
2022/09/22	14	38.96	15	38.34	39.10	-1	5,876	-0.02%
2022/09/21	11	38.81	11	38.91	38.90	0	5,857	0.00%
2022/09/20	5	39.56	4	38.70	39.35	1	5,801	0.02%
2022/09/19	7	41.13	5	40.14	38.95	2	5,647	0.04%
2022/09/16	16	41.20	27	41.43	41.60	-11	5,366	-0.20%
2022/09/15	1	40.40	3	39.77	39.20	-2	4,783	-0.04%
2022/09/14	5	38.50	5	39.10	39.30	0	4,728	0.00%
2022/09/13	0	0.00	9.1	39.37	39.15	-9.1	4,738	-0.19%
2022/09/06	1	36.90	2	37.05	37.00	-1	4,806	-0.02%
2022/09/05	8	38.64	1	39.35	38.15	7	4,777	0.15%
2022/09/02	3	40.40	5	40.66	40.30	-2	4,717	-0.04%
2022/09/01	3.2	40.00	3	40.30	39.55	0.2	4,520	0.00%
2022/08/31	0	0.00	2	39.30	39.15	-2	4,456	-0.04%
2022/08/29	1	38.35	0.1	38.00	37.80	0.9	4,845	0.02%
2022/08/26	22	39.50	1	39.55	39.60	21	4,835	0.43%
2022/08/24	7	38.35	0	0.00	38.10	7	5,138	0.14%
2022/08/22	0	0.00	8.1	38.53	38.40	-8.1	5,192	-0.16%
2022/08/17	5	39.60	0	0.00	39.70	5	5,298	0.09%
2022/08/12	1	37.75	1	37.70	38.05	0	5,186	0.00%
2022/08/11	2	38.00	3	38.53	37.90	-1	5,185	-0.02%
2022/08/10	1	38.00	3	38.22	38.25	-2	5,096	-0.04%
2022/08/09	2	37.90	1	37.70	37.95	1	5,102	0.02%
2022/08/08	2	37.15	2	37.40	37.55	0	5,119	0.00%
2022/08/05	0.2	37.65	20.1	37.25	37.60	-19.9	5,162	-0.39%
2022/08/04	0	0.00	1	36.15	35.95	-1	5,183	-0.02%
2022/08/03	10	36.00	1	36.00	36.05	9	5,170	0.17%
2022/08/02	7	36.69	5	36.39	36.50	2	5,192	0.04%
2022/08/01	3	38.48	0	0.00	38.35	3	5,145	0.06%
2022/07/26	0	0.00	1	36.15	36.15	-1	5,173	-0.02%
2022/07/22	1	36.95	1	37.65	36.80	0	5,224	0.00%
2022/07/21	0	0.00	1	36.60	37.35	-1	5,315	-0.02%
2022/07/20	0	0.00	5	36.39	36.05	-5	5,269	-0.09%
2022/07/19	15	36.13	10	36.35	35.95	5	5,357	0.09%
2022/07/18	10	36.35	10	36.50	36.10	0	5,373	0.00%
2022/07/15	2	36.45	3	36.40	36.00	-1	5,369	-0.02%
2022/07/14	0	0.00	1	33.65	36.30	-1	5,204	-0.02%
2022/07/13	0	0.00	1	33.30	33.00	-1	5,084	-0.02%
2022/07/12	11	32.33	11	32.87	32.25	0	5,178	0.00%
2022/07/11	15	33.72	5	33.46	33.95	10	5,214	0.19%
2022/07/08	2	33.45	0	0.00	33.60	2	5,283	0.04%
2022/07/07	10	31.45	12	30.30	31.50	-2	5,211	-0.04%
2022/07/06	0	0.00	88	31.51	30.25	-88	5,275	-1.67%
2022/07/04	0	0.00	2	31.75	31.00	-2	5,410	-0.04%
2022/07/01	0	0.00	2	33.33	31.70	-2	5,539	-0.04%
2022/06/30	5	35.10	7	34.41	34.00	-2	5,642	-0.04%
2022/06/24	7	37.04	17	37.37	36.85	-10	6,996	-0.14%
2022/06/23	7	36.01	9	36.16	35.95	-2	7,501	-0.03%
2022/06/22	1	36.65	0	0.00	35.60	1	8,370	0.01%
2022/06/17	0	0.00	1	36.85	36.95	-1	9,504	-0.01%
2022/06/16	33	37.98	5.3	37.89	37.40	27.7	9,509	0.29%
2022/06/14	1	38.60	0	0.00	39.10	1	9,575	0.01%
2022/06/13	1	38.85	0	0.00	38.80	1	9,597	0.01%
2022/06/09	1	40.75	0	0.00	40.60	1	9,630	0.01%
2022/06/08	2.3	42.07	11	41.58	41.25	-8.7	9,651	-0.09%
2022/06/06	11	39.58	0.3	39.55	39.15	10.7	9,352	0.11%
2022/06/02	1.1	39.90	1	40.50	40.00	0.1	9,466	0.00%
2022/06/01	3.3	41.96	3.2	41.83	40.75	0.2	9,549	0.00%
2022/05/31	2	39.05	0	0.00	39.40	2	9,420	0.02%
2022/05/30	2	39.35	0	0.00	39.15	2	9,594	0.02%
2022/05/26	13.3	37.89	0	0.00	37.40	13.3	9,685	0.14%
2022/05/25	11.1	38.72	0	0.00	38.80	11.1	9,758	0.11%
2022/05/19	1	37.75	1	37.50	38.40	0	10,389	0.00%
2022/05/17	1	38.10	1	37.85	38.10	0	11,380	0.00%
2022/05/16	1	37.35	0	0.00	37.35	1	11,789	0.01%
2022/05/13	2	36.88	11	36.65	36.75	-9	11,807	-0.08%
2022/05/11	11	37.78	2	38.50	37.30	9	11,831	0.08%
2022/05/10	16	37.90	1	38.10	38.25	15	11,976	0.13%
2022/05/09	10	38.77	0	0.00	38.60	10	12,027	0.08%
2022/05/05	0	0.00	11	41.50	41.00	-11	12,278	-0.09%
2022/05/03	2	39.55	0	0.00	39.70	2	12,455	0.02%
2022/04/29	1	39.05	0	0.00	39.00	1	12,634	0.01%
2022/04/27	8	38.38	1.3	38.78	38.65	6.7	12,841	0.05%
2022/04/25	5	40.93	51.1	40.85	40.95	-46.1	12,852	-0.36%
2022/04/22	3.2	43.16	3	43.05	43.25	0.2	12,957	0.00%
2022/04/20	5	42.87	2	42.70	42.95	3	13,319	0.02%
2022/04/18	3.3	42.51	1	42.85	42.35	2.3	13,793	0.02%
2022/04/15	0	0.00	24	44.16	43.80	-24	13,993	-0.17%
2022/04/14	16	45.28	1	45.25	45.10	15	14,415	0.10%
2022/04/13	8	44.60	5	44.46	44.50	3	14,620	0.02%
2022/04/12	14	43.85	3	43.63	44.20	11	14,967	0.07%
2022/04/11	7	44.41	5.3	44.18	44.00	1.8	15,448	0.01%
2022/04/08	13	46.02	10	45.77	45.75	3	15,823	0.02%
2022/04/07	5.3	47.44	15	46.54	45.20	-9.7	16,675	-0.06%
2022/04/06	11	47.59	1	47.10	47.15	10	16,890	0.06%
2022/04/01	0	46.50	0	0.00	46.10	0	17,214	0.00%
2022/03/31	6	47.59	3	48.08	46.80	3	18,222	0.02%
2022/03/30	123.6	48.70	37	48.71	48.25	86.6	19,103	0.45%	大買/
2022/03/29	8	47.44	5	47.85	46.95	3	21,757	0.01%
2022/03/28	16.2	47.92	12	48.23	47.60	4.2	22,374	0.02%
2022/03/25	8	47.35	9	47.58	47.65	-1	22,255	0.00%
2022/03/24	18	47.52	14	46.86	45.90	4	21,832	0.02%
2022/03/23	5	44.30	1	44.15	45.75	4	21,678	0.02%
2022/03/21	5	43.40	5	42.65	42.65	0	24,311	0.00%
2022/03/18	1	42.45	1	42.65	43.30	0	25,021	0.00%
2022/03/17	3	42.68	2	42.75	42.55	1	25,932	0.00%
2022/03/16	2	41.90	1	42.85	41.40	1	26,305	0.00%
2022/03/15	1	42.05	0	0.00	41.90	1	26,355	0.00%
2022/03/14	0	0.00	19.9	42.22	43.15	-19.9	26,570	-0.07%
2022/03/11	1.5	42.17	1	42.10	42.10	0.5	27,074	0.00%
2022/03/10	0	0.00	6	43.93	43.35	-6	27,079	-0.02%
2022/03/09	1	42.20	1	42.55	42.65	0	27,036	0.00%
2022/03/08	7	42.86	0	0.00	41.75	7	27,012	0.03%
2022/03/07	1	44.05	0	0.00	43.00	1	26,897	0.00%
2022/03/04	1	47.00	1	45.75	45.50	0	26,779	0.00%
2022/03/03	7	47.59	15	46.90	46.55	-8	26,680	-0.03%
2022/03/02	22	46.63	0	0.00	46.90	22	26,600	0.08%
2022/03/01	31	46.96	32	46.22	46.85	-1	26,662	0.00%
2022/02/24	23	44.19	29	45.45	44.05	-6	26,666	-0.02%
2022/02/23	6	46.51	5	46.30	46.50	1	26,540	0.00%
2022/02/22	2	46.10	6	46.40	45.40	-4	26,548	-0.01%
2022/02/21	5.4	47.94	8	48.19	47.75	-2.6	26,443	-0.01%
2022/02/18	10	46.82	9	47.19	47.95	1	26,335	0.00%
2022/02/17	10	48.47	6	47.88	46.70	4	26,355	0.02%
2022/02/16	4	47.06	7	47.81	48.15	-3	25,774	-0.01%
2022/02/15	0	0.00	2	44.25	43.80	-2	25,474	-0.01%
2022/02/14	2.1	43.97	3	43.60	43.50	-0.9	25,529	0.00%
2022/02/11	1	45.25	1	45.75	45.70	0	25,612	0.00%
2022/02/10	0	0.00	1	46.45	45.20	-1	25,949	0.00%
2022/02/09	1	44.80	1	45.20	45.20	0	25,870	0.00%
2022/02/08	0.1	44.85	0	0.00	44.95	0.1	25,855	0.00%
2022/01/26	3	41.47	5	41.17	41.60	-2	25,716	-0.01%
2022/01/25	2.1	41.73	8	42.18	40.80	-6	26,178	-0.02%
2022/01/24	7	42.81	1	43.10	42.80	6	26,203	0.02%
2022/01/21	1	43.50	1	42.55	42.55	0	26,324	0.00%
2022/01/20	1	44.90	0	0.00	44.45	1	26,539	0.00%
2022/01/19	2	45.10	0	0.00	44.80	2	27,174	0.01%
2022/01/18	6	45.39	0	0.00	44.80	6	27,675	0.02%
2022/01/17	7	45.35	6	46.04	45.60	1	27,640	0.00%
2022/01/14	2	44.75	2	44.50	44.15	0	27,650	0.00%
2022/01/13	17.1	45.84	2	45.50	45.65	15.1	27,830	0.05%
2022/01/12	6	46.53	5	46.35	46.00	1	28,004	0.00%
2022/01/11	6	47.51	33	47.27	46.50	-27	27,968	-0.10%
2022/01/10	9	48.35	7	49.02	48.70	2	27,612	0.01%
2022/01/07	9.1	48.91	4	48.06	47.75	5.1	27,341	0.02%
2022/01/06	4	49.61	6	50.38	49.60	-2	26,889	-0.01%
2022/01/05	2.1	50.90	10	51.60	50.40	-8	26,623	-0.03%
2022/01/04	26	52.22	14	51.16	52.10	12	26,245	0.05%
2022/01/03	9	50.48	10	50.43	50.70	-1	25,790	0.00%
2021/12/30	29	51.16	37	52.01	50.30	-8	25,335	-0.03%
2021/12/29	17	50.75	6	50.45	50.60	11	24,493	0.04%
2021/12/28	6	50.22	3.1	50.26	50.00	2.9	24,195	0.01%
2021/12/27	26.6	50.68	35.1	50.68	51.70	-8.5	23,728	-0.04%
2021/12/24	37.2	50.36	43	50.05	49.40	-5.8	22,652	-0.03%
2021/12/23	78.1	49.78	67	50.21	49.90	11.1	21,538	0.05%
2021/12/22	30	46.27	37.3	46.80	47.35	-7.3	18,101	-0.04%
2021/12/21	9	43.38	9	43.94	43.05	0	17,170	0.00%
2021/12/20	7	44.76	5	44.96	45.15	2	16,748	0.01%
2021/12/17	8	45.63	18	45.78	45.40	-10	16,239	-0.06%
2021/12/16	44	46.16	38	46.32	46.25	6	15,573	0.04%
2021/12/15	36	43.58	27	43.42	43.80	9	13,999	0.06%
2021/12/14	16	40.13	9	40.10	40.80	7	12,584	0.06%
2021/12/13	10	41.31	14	42.09	42.25	-4	11,852	-0.03%
2021/12/10	1	40.95	1	40.00	38.45	0	10,891	0.00%
2021/12/09	0	0.00	4	38.83	38.30	-4	10,460	-0.04%
2021/12/08	4	38.51	6	39.10	38.20	-2	10,373	-0.02%
2021/12/07	5	38.65	13	38.87	39.10	-8	10,132	-0.08%
2021/12/06	0	0.00	0.1	37.15	37.20	-0.1	9,605	0.00%
2021/11/30	1	36.00	0	0.00	36.25	1	9,693	0.01%
2021/11/29	2	35.15	2	35.05	35.45	0	9,748	0.00%
2021/11/26	9	35.97	1	36.65	35.75	8	9,817	0.08%
2021/11/25	0	0.00	1	38.40	37.10	-1	9,738	-0.01%
2021/11/24	1	36.15	8	37.41	38.05	-7	9,614	-0.07%
2021/11/23	5	37.25	1	37.40	36.85	4	9,542	0.04%
2021/11/19	5	37.61	2	37.75	37.35	3	9,684	0.03%
2021/11/18	2	37.85	1	37.60	37.55	1	9,701	0.01%
2021/11/16	8	37.89	0.2	38.70	37.30	7.8	9,737	0.08%
2021/11/15	0	0.00	8	38.20	38.40	-8	9,596	-0.08%
2021/11/12	0	0.00	0.7	37.15	37.20	-0.7	9,510	-0.01%
2021/11/11	6.2	37.62	3	37.40	36.55	3.2	9,519	0.03%
2021/11/10	3	37.75	4	38.15	37.30	-1	9,529	-0.01%
2021/11/09	20	36.95	25	37.42	37.70	-5	9,481	-0.05%
2021/11/08	2	35.60	0.4	35.00	35.50	1.6	9,209	0.02%
2021/11/05	1	34.40	1	34.70	34.40	0	9,380	0.00%
2021/11/03	1	35.50	0	0.00	35.20	1	9,455	0.01%
2021/11/02	6	38.03	8	37.05	35.45	-2	9,494	-0.02%
2021/11/01	0	37.15	1	36.85	36.80	-1	9,020	-0.01%
2021/10/29	2	37.10	1	37.15	36.80	1	8,881	0.01%
2021/10/28	3	37.22	9	37.27	36.30	-6	8,571	-0.07%
2021/10/27	4	37.29	1	37.25	36.30	3	8,202	0.04%
2021/10/26	2	36.93	3.5	37.08	37.25	-1.5	7,558	-0.02%
2021/10/22	1	35.35	4	34.89	34.80	-3	7,167	-0.04%
2021/10/21	1	35.20	1	34.65	35.30	0	7,157	0.00%
2021/10/20	3	34.40	15	35.46	35.30	-12	7,123	-0.17%
2021/10/19	0	0.00	4	33.53	33.00	-4	6,882	-0.06%
2021/10/15	0	0.00	6	31.90	31.85	-6	7,015	-0.09%
2021/10/13	0	30.00	0	0.00	29.90	0	7,365	0.00%
2021/10/08	14	32.10	8	31.31	31.30	6	7,645	0.08%
2021/10/07	0	0.00	5	31.70	31.65	-5	7,809	-0.06%
2021/10/06	1	30.70	2	30.60	30.55	-1	8,574	-0.01%
2021/10/05	7	29.97	5	29.82	30.60	2	9,372	0.02%
2021/10/04	3	29.01	0	0.00	29.00	3	9,871	0.03%
2021/10/01	6	30.91	4	30.50	30.45	2	10,423	0.02%
2021/09/29	2	31.51	0	0.00	31.30	2	11,934	0.02%
2021/09/28	0	33.00	0	0.00	32.35	0	12,399	0.00%
2021/09/24	0	0.00	5	32.80	32.70	-5	12,832	-0.04%
2021/09/23	6	32.84	1	33.20	32.05	5	13,219	0.04%
2021/09/22	6.1	31.37	0	0.00	31.50	6.1	13,700	0.04%
2021/09/17	6	32.23	0	0.00	32.35	6	15,407	0.04%
2021/09/16	2	32.81	0	0.00	32.65	2	15,957	0.01%
2021/09/15	0	0.00	1	32.30	32.60	-1	16,277	-0.01%
2021/09/10	1	32.65	1	32.85	32.85	0	16,909	0.00%
2021/09/09	1	32.50	5	32.60	33.00	-4	17,150	-0.02%
2021/09/08	6	32.13	1	32.15	32.05	5	17,334	0.03%
2021/09/07	1.1	32.73	0	0.00	33.45	1.1	17,836	0.01%
2021/09/06	1	33.45	0	0.00	33.45	1	18,298	0.01%
2021/09/03	2	34.85	1	34.85	34.90	1	18,328	0.01%
2021/09/02	1	34.55	0	0.00	34.45	1	18,386	0.01%
2021/09/01	8	36.34	2	36.98	35.80	6	18,456	0.03%
2021/08/31	7	36.02	3	36.18	35.95	4	18,438	0.02%
2021/08/30	1	36.05	2	36.08	35.90	-1	18,637	-0.01%
2021/08/27	10.1	36.59	10	35.96	35.65	0.1	18,817	0.00%
2021/08/26	3.2	36.56	1	36.15	36.85	2.2	19,040	0.01%
2021/08/25	1	36.80	15	36.05	36.10	-14	19,122	-0.07%
2021/08/24	6	34.52	4	35.70	34.25	2	19,301	0.01%
2021/08/23	0	0.00	1	34.75	34.90	-1	19,627	-0.01%
2021/08/20	17	33.66	19	33.46	34.05	-2	19,925	-0.01%
2021/08/19	2	33.31	0	0.00	32.50	2	20,009	0.01%
2021/08/18	4	33.37	0.1	31.20	34.45	3.9	20,301	0.02%
2021/08/17	4	32.50	2	34.15	31.80	2	20,427	0.01%
2021/08/16	9.1	34.45	2.5	35.53	34.10	6.6	20,432	0.03%
2021/08/13	9	36.69	0	0.00	35.80	9	20,452	0.04%
2021/08/12	7	38.31	6	38.38	38.25	1	20,523	0.00%
2021/08/11	2	38.13	11	38.23	38.95	-9	20,594	-0.04%
2021/08/10	5.6	37.46	7	38.17	37.65	-1.4	20,667	-0.01%
2021/08/09	11	37.85	6	38.23	37.05	5	20,854	0.02%
2021/08/06	0	0.00	5	37.80	37.60	-5	21,081	-0.02%
2021/08/05	6	36.59	1	36.70	36.60	5	21,273	0.02%
2021/08/04	4	37.90	0	0.00	37.45	4	21,764	0.02%
2021/08/03	4	37.73	0	0.00	37.65	4	22,054	0.02%
2021/08/02	2	37.88	7	37.94	38.00	-5	22,273	-0.02%
2021/07/30	4	37.95	1	38.60	37.90	3	22,477	0.01%
2021/07/29	1	38.10	1	38.50	38.40	0	22,689	0.00%
2021/07/28	2	37.71	2	37.70	38.10	0	22,900	0.00%
2021/07/27	1	39.45	20	40.41	39.65	-19	23,195	-0.08%
2021/07/26	8	41.47	22	41.68	41.60	-14	23,492	-0.06%
2021/07/23	3	39.70	8	39.93	40.05	-5	24,314	-0.02%
2021/07/22	9	38.96	8.2	39.00	38.90	0.8	24,927	0.00%
2021/07/21	4	38.48	2	38.40	37.75	2	25,844	0.01%
2021/07/20	20	37.69	8	37.72	37.75	12	25,772	0.05%
2021/07/19	6.1	40.07	2	40.23	39.80	4.1	25,664	0.02%
2021/07/16	11.1	41.11	1	41.45	40.50	10.1	25,559	0.04%
2021/07/15	7	40.96	4	41.00	40.90	3	25,443	0.01%
2021/07/14	14	40.99	16	40.75	40.45	-2	25,327	-0.01%
2021/07/13	39	43.58	53	43.75	41.35	-14	25,095	-0.06%
2021/07/12	35.1	42.85	30	43.13	43.15	5.1	24,316	0.02%
2021/07/09	10	42.48	8	42.45	41.20	2	23,498	0.01%
2021/07/08	4	41.74	6	41.58	42.40	-2	22,982	-0.01%
2021/07/07	40	41.66	11	41.68	40.80	29	22,452	0.13%
2021/07/06	2	41.40	22	42.68	43.00	-20	21,586	-0.09%
2021/07/05	2	39.20	3	38.55	39.10	-1	21,259	0.00%
2021/07/02	2	37.18	2	37.38	37.60	0	21,926	0.00%
2021/07/01	4	36.73	9	37.36	36.90	-5	21,974	-0.02%
2021/06/30	15	38.56	6	38.82	38.15	9	21,976	0.04%
2021/06/29	18.1	38.56	2	39.18	37.25	16.1	21,852	0.07%
2021/06/28	49	40.27	62	40.20	39.75	-13	21,547	-0.06%
2021/06/25	5	37.37	10.3	39.64	39.80	-5.3	20,099	-0.03%
2021/06/24	4	36.09	4	35.59	36.20	0	19,674	0.00%
2021/06/23	24	35.44	26	35.62	35.80	-2	19,435	-0.01%
2021/06/22	6.1	33.77	5	34.90	33.40	1.1	19,356	0.01%
2021/06/21	0	0.00	1	34.90	34.05	-1	19,369	-0.01%
2021/06/18	1	36.05	0	36.40	35.85	1	19,561	0.01%
2021/06/17	1	35.85	0	0.00	36.30	1	21,100	0.00%
2021/06/16	4	36.44	5	36.26	35.25	-1	22,480	0.00%
2021/06/15	1	36.55	2	35.65	36.55	-1	23,594	0.00%
2021/06/11	3	34.30	0	0.00	33.25	3	24,009	0.01%
2021/06/10	2	33.58	1	33.50	33.20	1	24,903	0.00%
2021/06/09	2	34.20	2	34.75	33.25	0	25,010	0.00%
2021/06/08	0	0.00	2	35.00	34.75	-2	24,966	-0.01%
2021/06/07	1	35.85	2	35.43	34.30	-1	24,939	0.00%
2021/06/04	1	36.40	2	36.05	36.10	-1	24,757	0.00%
2021/06/03	2	36.30	3	36.70	36.20	-1	24,630	0.00%
2021/06/02	1	35.60	21	36.01	35.40	-20	24,417	-0.08%
2021/06/01	6	36.66	3	36.98	36.70	3	24,292	0.01%
2021/05/31	9	36.43	7	36.46	36.40	2	24,079	0.01%
2021/05/28	5	32.78	5	33.38	33.80	0	24,205	0.00%
2021/05/27	1	30.80	2	31.00	30.75	-1	24,751	0.00%
2021/05/26	2	30.55	2	30.23	30.40	0	24,713	0.00%
2021/05/25	0	0.00	4	29.75	31.15	-4	24,380	-0.02%
2021/05/24	2	28.10	2	28.33	28.35	0	24,247	0.00%
2021/05/21	11	27.56	11	27.62	27.90	0	24,179	0.00%
2021/05/20	24	27.86	22	28.04	26.65	2	24,303	0.01%
2021/05/19	11	27.61	9	27.47	27.65	2	24,174	0.01%
2021/05/18	2	27.90	2	27.73	28.15	0	24,050	0.00%
2021/05/17	2	26.35	24	26.62	25.60	-22	23,768	-0.09%
2021/05/14	15	28.87	8	29.21	28.40	7	23,502	0.03%
2021/05/13	19	30.16	40.1	29.45	29.85	-21.1	23,224	-0.09%
2021/05/12	2	33.40	2	30.18	30.40	0	22,926	0.00%
2021/05/11	7	32.58	8	32.81	32.10	-1	22,378	0.00%
2021/05/10	0	0.00	6.1	36.25	35.30	-6.1	22,094	-0.03%
2021/05/07	5	34.98	1	35.30	36.95	4	21,966	0.02%
2021/05/06	14	34.80	3	35.35	34.30	11	21,867	0.05%
2021/05/05	5	35.34	4	36.63	34.45	1	21,673	0.00%
2021/05/04	12	37.60	14	35.68	36.10	-2	21,592	-0.01%
2021/05/03	20	40.12	15.2	39.43	38.70	4.8	21,235	0.02%
2021/04/29	24	45.49	20	44.99	42.95	4	20,791	0.02%
2021/04/28	32	44.39	34	43.80	45.10	-2	19,829	-0.01%
2021/04/27	31.4	42.06	25.1	42.35	41.00	6.3	19,229	0.03%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	6	34.37	7.6	35.56	36.30	-1.6	18,508	-0.01%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	4	33.50	1	34.05	34.40	3	18,814	0.02%
2021/04/20	2.1	33.07	0	0.00	34.15	2.1	18,976	0.01%
2021/04/19	0	0.00	1	34.50	34.50	-1	19,413	-0.01%
2021/04/16	0	0.00	2	35.70	36.40	-2	20,088	-0.01%
2021/04/15	0.1	34.30	0	0.00	35.70	0.1	20,268	0.00%
2021/04/14	2	34.80	0	0.00	35.10	2	20,395	0.01%
2021/04/13	0	0.00	1	38.90	37.00	-1	20,488	0.00%
2021/04/12	2	35.43	15	35.29	38.00	-13	20,566	-0.06%
2021/04/09	2.3	37.80	21	38.32	37.80	-18.8	20,758	-0.09%
2021/04/08	77.3	41.90	29.5	42.36	41.95	47.8	20,895	0.23%
2021/04/07	10.1	38.54	11	38.66	38.90	-0.9	19,783	0.00%
2021/04/06	2	33.55	3	34.67	35.40	-1	19,602	-0.01%
2021/04/01	6	31.66	2	31.10	32.20	4	19,483	0.02%
2021/03/31	2.2	29.18	7	29.04	29.30	-4.8	19,341	-0.02%
2021/03/30	10	29.17	16	28.39	29.30	-6	19,307	-0.03%
2021/03/29	8	26.69	3	26.60	26.95	5	19,141	0.03%
2021/03/26	2	25.90	2	25.65	26.20	0	19,240	0.00%
2021/03/25	10	26.42	5	26.18	25.75	5	19,364	0.03%
2021/03/24	2	25.05	14	24.11	25.30	-12	20,185	-0.06%
2021/03/23	2	23.90	19	24.32	24.45	-17	20,830	-0.08%
2021/03/22	33	27.13	9	26.44	26.00	24	20,580	0.12%
2021/03/19	58	24.59	57.1	24.76	25.55	1	19,048	0.00%
2021/03/18	21	22.70	29	22.71	23.25	-8	17,938	-0.04%
2021/03/17	26	20.34	38	20.59	21.15	-12	16,444	-0.07%
2021/03/16	37	19.77	17	20.07	19.25	20	15,750	0.13%
2021/03/15	1.1	18.64	1	18.30	18.50	0.1	14,969	0.00%
2021/03/12	6	17.90	3	17.80	17.90	3	15,063	0.02%
2021/03/10	0	0.00	20	17.10	17.00	-20	15,916	-0.13%
2021/03/08	2	16.98	0	0.00	16.80	2	17,152	0.01%
2021/03/03	12	18.43	0	0.00	17.80	12	17,605	0.07%
2021/03/02	10	19.17	24	19.50	19.45	-14	17,445	-0.08%
2021/02/26	1	17.70	1	18.05	17.85	0	16,612	0.00%
2021/02/25	10	17.80	0	0.00	17.55	10	16,460	0.06%
2021/02/24	21	17.77	5	18.00	17.50	16	16,430	0.10%
2021/02/23	0	0.00	1	17.60	17.50	-1	16,298	-0.01%
2021/02/22	10.2	18.05	0	0.00	17.70	10.2	16,355	0.06%
2021/02/17	0	0.00	3	16.50	16.60	-3	15,983	-0.02%
2021/02/05	1	15.95	0	0.00	15.80	1	15,950	0.01%
2021/02/04	1	16.00	0	0.00	16.10	1	16,037	0.01%
2021/02/02	5	16.18	0	0.00	16.15	5	16,054	0.03%
2021/02/01	2	16.30	0	0.00	16.20	2	16,069	0.01%
2021/01/29	0	0.00	2	17.35	16.50	-2	16,124	-0.01%
2021/01/28	0	0.00	6	16.95	17.05	-6	16,239	-0.04%
2021/01/26	0	0.00	3	16.48	16.25	-3	16,403	-0.02%
2021/01/22	5	15.98	0	0.00	15.95	5	16,058	0.03%
2021/01/21	2	16.88	0	0.00	15.90	2	16,017	0.01%
2021/01/19	1	17.75	0	0.00	17.55	1	15,684	0.01%
2021/01/18	2	17.25	1	17.30	17.20	1	15,497	0.01%
2021/01/14	2	18.03	6	18.14	18.25	-4	15,141	-0.03%
2021/01/13	5	17.54	0	0.00	17.45	5	14,972	0.03%
2021/01/12	2	17.48	0	0.00	17.10	2	14,844	0.01%
2021/01/11	2	16.90	17	17.60	18.25	-15	14,511	-0.10%
2021/01/08	6	16.98	5	16.75	16.75	1	14,277	0.01%
2021/01/07	6	16.89	1	16.70	16.70	5	14,733	0.03%
2021/01/06	1	16.10	0	0.00	16.00	1	14,688	0.01%
2021/01/05	7	16.90	6	16.56	16.55	1	14,508	0.01%
2021/01/04	9	16.55	25	16.40	16.95	-16	14,338	-0.11%
2020/12/31	26	16.74	8	16.70	16.30	18	13,928	0.13%
2020/12/30	1	16.15	40	16.20	16.15	-39	13,640	-0.29%
2020/12/29	5	16.40	5	16.35	16.15	0	13,589	0.00%
2020/12/28	2	16.08	5	16.07	16.15	-3	13,565	-0.02%
2020/12/25	3	16.47	0	0.00	16.50	3	13,417	0.02%
2020/12/24	0	0.00	30	16.35	16.30	-30	13,307	-0.23%
2020/12/22	4	15.73	0	0.00	15.70	4	13,100	0.03%
2020/12/21	11	16.70	0	0.00	16.55	11	12,998	0.08%
2020/12/18	33	16.82	1	16.90	16.70	32	13,098	0.24%
2020/12/17	10	16.90	14	17.07	17.35	-4	12,820	-0.03%
2020/12/16	0	0.00	1	15.85	15.80	-1	12,522	-0.01%
2020/12/15	3	15.87	0	0.00	15.80	3	12,475	0.02%
2020/12/14	6	16.33	4	16.11	16.20	2	12,329	0.02%
2020/12/10	0	0.00	1	15.45	15.45	-1	11,707	-0.01%
2020/12/09	0	0.00	1	15.80	15.35	-1	11,550	-0.01%
2020/12/08	0	0.00	4	15.88	15.80	-4	11,360	-0.04%
2020/12/07	0	0.00	4	15.04	16.00	-4	11,045	-0.04%
2020/12/04	2	15.30	80	15.39	15.50	-78	10,384	-0.75%
2020/12/03	1	15.00	0	0.00	15.15	1	10,014	0.01%
2020/12/02	84	14.47	1	14.75	14.60	83	9,500	0.87%
2020/12/01	3	13.52	14	13.93	14.20	-11	8,759	-0.13%
2020/11/30	4	12.68	0	0.00	12.95	4	8,208	0.05%
2020/11/27	0	0.00	1	12.50	12.60	-1	8,177	-0.01%
2020/11/26	14	12.53	13	12.39	12.35	1	8,290	0.01%
2020/11/19	0	0.00	1	11.85	11.95	-1	7,714	-0.01%
2020/11/13	0	0.00	6	11.49	11.40	-6	7,779	-0.08%
2020/11/12	4	11.68	7	11.54	11.40	-3	7,793	-0.04%
2020/11/11	1	11.95	0	0.00	12.00	1	7,663	0.01%
2020/11/10	5	12.05	8	11.79	11.60	-3	7,638	-0.04%
2020/11/09	2	12.05	3	11.95	11.95	-1	7,582	-0.01%
2020/11/06	19	12.34	4	12.20	12.15	15	7,633	0.20%
2020/11/05	5	12.36	13	12.51	12.40	-8	7,524	-0.11%
2020/11/04	4	12.13	0	0.00	12.15	4	7,283	0.05%
2020/11/03	1	12.25	0	0.00	12.05	1	7,167	0.01%
2020/11/02	1	11.55	0	0.00	11.80	1	6,852	0.01%
2020/10/19	0	0.00	4	11.68	12.25	-4	6,340	-0.06%
2020/10/16	6	12.23	0	0.00	11.50	6	6,182	0.10%
2020/10/15	0	0.00	8.1	12.34	12.40	-8.1	5,884	-0.14%
2020/10/14	1	11.25	6	11.12	11.30	-5	5,207	-0.10%
2020/10/08	0	0.00	1	10.60	10.45	-1	5,104	-0.02%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/29	0	0.00	2	9.99	10.05	-2	5,539	-0.04%
2020/09/24	4	9.99	0	0.00	9.90	4	5,572	0.07%
2020/09/23	41	10.50	1	10.75	10.50	40	5,481	0.73%
2020/09/22	14	12.15	1	11.75	11.50	13	5,275	0.25%
2020/09/21	3	12.00	7	12.00	12.00	-4	4,595	-0.09%
2020/09/04	0	0.00	1	10.20	10.15	-1	3,526	-0.03%
2020/09/03	7	10.17	0	0.00	10.10	7	3,464	0.20%
2020/09/01	1	10.25	0	0.00	10.35	1	3,458	0.03%
2020/08/24	0	0.00	6	9.97	9.75	-6	3,292	-0.18%
2020/08/21	26	9.60	20	9.83	9.86	6	3,349	0.18%
2020/08/18	0	0.00	1	9.65	9.59	-1	3,095	-0.03%
2020/07/27	1	8.76	0	0.00	8.76	1	2,827	0.04%
2020/07/23	1	9.31	0	0.00	9.28	1	2,798	0.04%
2020/07/14	2	9.90	2	9.53	9.51	0	2,461	0.00%
2020/07/10	0	0.00	2	9.14	9.12	-2	2,047	-0.10%
2020/07/07	1	9.50	0	0.00	9.26	1	1,865	0.05%
2020/07/02	2	9.32	0	0.00	9.23	2	1,668	0.12%
2020/07/01	0	0.00	2	9.15	9.10	-2	1,598	-0.13%
2020/06/11	0	0.00	1	7.94	7.90	-1	1,374	-0.07%
2020/06/08	1	8.51	0	0.00	8.54	1	1,319	0.08%
2020/05/28	10	7.81	10	7.80	7.86	0	1,033	0.00%
2020/05/27	0	0.00	10	7.02	7.15	-10	877	-1.14%
2020/05/18	10	6.80	0	0.00	6.73	10	827	1.21%
2020/05/15	0	0.00	2	6.78	6.74	-2	817	-0.24%
2020/04/17	0	0.00	1	7.00	6.93	-1	809	-0.12%
2020/04/16	1	6.79	0	0.00	7.12	1	792	0.13%
2020/04/08	2	6.24	0	0.00	6.36	2	828	0.24%
2020/03/27	2	5.80	0	0.00	5.82	2	913	0.22%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/01/31	2	8.77	0	0.00	8.77	2	1,299	0.15%
2020/01/14	1	9.45	0	0.00	9.43	1	1,218	0.08%
2019/12/06	0	0.00	1	9.83	9.88	-1	843	-0.12%
2019/11/26	0	0.00	6	9.41	9.46	-6	516	-1.16%
2019/10/23	0	0.00	5	9.00	8.96	-5	542	-0.92%
2019/09/27	2	8.57	0	0.00	8.51	2	540	0.37%
2019/09/25	1	8.87	0	0.00	8.86	1	540	0.18%
2019/09/20	0	0.00	1	9.18	9.14	-1	525	-0.19%
2019/09/12	0	0.00	1	8.95	8.95	-1	509	-0.20%
2019/09/11	1	9.01	0	0.00	8.98	1	512	0.20%
2019/09/10	0	0.00	1	9.10	9.00	-1	511	-0.20%
2019/08/29	1	8.84	0	0.00	8.84	1	508	0.20%
2019/08/26	1	8.79	0	0.00	8.74	1	518	0.19%
2019/07/24	1	9.04	0	0.00	9.02	1	511	0.20%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/25	0	0.00	5	10.45	10.45	-5	1,913	-0.26%
2019/03/15	5	10.95	0	0.00	11.05	5	2,071	0.24%
2019/03/13	0	0.00	1	11.75	11.60	-1	1,866	-0.05%
2019/03/12	1	12.30	0	0.00	11.80	1	1,863	0.05%
2019/03/08	0	12.00	0	0.00	12.00	0	1,706	0.00%
2019/03/07	0	11.20	0.2	11.20	11.30	-0.2	1,642	-0.01%
2019/02/21	0.2	10.70	0	0.00	10.60	0.2	1,376	0.01%
2018/11/29	0	0.00	32	9.90	9.81	-32	848	-3.77%
2018/11/22	1	9.81	0	0.00	9.58	1	836	0.12%
2018/11/21	32	9.25	0	0.00	9.16	32	773	4.14%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/09/04	0	0.00	1	11.15	11.05	-1	1,180	-0.08%
2018/08/29	0	0.00	5	11.30	11.25	-5	1,523	-0.33%
2018/08/23	5	11.74	0	0.00	11.70	5	1,561	0.32%
2018/08/17	1	11.25	0	0.00	11.15	1	1,529	0.07%
2018/08/13	2	11.00	0	0.00	10.50	2	1,501	0.13%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/08	11	11.52	11	11.38	11.45	0	1,541	0.00%
2018/05/22	1	9.97	0	0.00	10.00	1	1,403	0.07%
2018/03/22	1	11.85	0	0.00	11.85	1	2,722	0.04%
2018/03/12	0	0.00	1	12.70	12.70	-1	3,344	-0.03%
2018/02/21	0	0.00	0.1	12.30	12.30	-0.1	3,674	0.00%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/26	8	13.13	0	0.00	13.15	8	3,800	0.21%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/05	0	0.00	10	14.45	14.45	-10	4,151	-0.24%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%