飛宏 (2457)-永興-水湳券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/11/22	1	43.00	5	42.95	42.30	-4	1,527	-0.26%
2024/11/21	6	42.87	1	42.50	42.55	5	1,505	0.33%
2024/11/20	1	41.65	0	0.00	42.00	1	1,463	0.07%
2024/11/19	0	0.00	2	42.15	41.70	-2	1,451	-0.14%
2024/11/18	1	40.55	0	0.00	40.30	1	1,380	0.07%
2024/11/15	0	0.00	4	41.58	41.65	-4	1,367	-0.29%
2024/11/13	1	40.90	0	0.00	41.10	1	1,325	0.08%
2024/11/12	4	41.30	4	41.60	41.40	0	1,328	0.00%
2024/11/08	1	40.75	0	0.00	40.40	1	1,309	0.08%
2024/11/07	0	0.00	3	40.77	41.10	-3	1,306	-0.23%
2024/11/05	1	37.85	0	0.00	37.90	1	1,304	0.08%
2024/11/01	4	37.45	0	0.00	38.25	4	1,433	0.28%
2024/10/30	0	0.00	2	38.00	37.85	-2	1,456	-0.14%
2024/10/28	1	38.10	1	39.20	37.85	0	1,526	0.00%
2024/10/25	1	38.35	1	39.60	38.15	0	1,548	0.00%
2024/10/23	0	0.00	1	38.30	38.05	-1	1,553	-0.06%
2024/10/08	0	0.00	1	40.45	40.40	-1	1,880	-0.05%
2024/10/07	2	41.00	3	40.70	40.95	-1	1,896	-0.05%
2024/09/27	4	41.26	0	0.00	41.35	4	2,046	0.20%
2024/09/26	2	41.45	0	0.00	41.15	2	2,052	0.10%
2024/09/18	0	0.00	2	39.20	38.60	-2	2,089	-0.10%
2024/09/04	0	0.00	1	37.05	36.35	-1	2,315	-0.04%
2024/09/03	0	0.00	2	39.15	38.90	-2	2,317	-0.09%
2024/08/27	1	40.25	0	0.00	39.95	1	2,624	0.04%
2024/08/26	2	40.65	0	40.90	40.50	2	2,630	0.08%
2024/08/16	1	40.80	0	0.00	40.55	1	2,745	0.04%
2024/08/15	1	41.00	0	0.00	40.60	1	2,770	0.04%
2024/08/08	0	39.55	0	0.00	38.80	0	2,742	0.00%
2024/08/01	0	0.00	5	44.35	44.55	-5	2,713	-0.18%
2024/07/19	0.2	46.45	0	0.00	44.40	0.2	2,776	0.01%
2024/07/15	0	0.00	1	48.30	48.40	-1	2,765	-0.04%
2024/07/08	1	51.60	0	0.00	51.50	1	3,045	0.03%
2024/07/05	0	0.00	7	50.66	51.30	-7	3,042	-0.23%
2024/07/04	0	0.00	1	49.75	49.55	-1	2,981	-0.03%
2024/07/03	2	49.85	0	0.00	49.75	2	2,982	0.07%
2024/07/01	3.1	48.54	0	0.00	48.20	3.1	2,934	0.11%
2024/06/28	1.3	48.75	0	0.00	48.70	1.3	2,939	0.05%
2024/06/27	1	48.50	0	0.00	48.40	1	2,962	0.03%
2024/06/21	1	49.80	2	50.50	50.40	-1	2,974	-0.03%
2024/06/20	2	50.00	0	0.00	50.10	2	2,980	0.07%
2024/06/19	1	50.50	0	0.00	50.10	1	3,000	0.03%
2024/06/18	1	51.40	0	0.00	51.50	1	2,976	0.03%
2024/06/14	1	51.50	1	50.80	50.70	0	3,022	0.00%
2024/06/13	0.2	50.40	10	51.10	50.70	-9.8	3,023	-0.32%
2024/06/12	1	51.30	1	51.40	51.00	0	2,984	0.00%
2024/06/11	0	0.00	5	52.00	52.00	-5	2,991	-0.17%
2024/06/07	0	0.00	1	52.00	52.00	-1	3,002	-0.03%
2024/06/05	18	52.63	14	52.51	51.80	4	2,983	0.13%
2024/06/04	6	51.77	9	51.33	52.00	-3	2,931	-0.10%
2024/06/03	0	0.00	8	50.86	50.80	-8	2,939	-0.27%
2024/05/31	1	50.70	1	50.80	50.90	0	2,980	0.00%
2024/05/30	2	50.90	0	0.00	51.00	2	3,038	0.07%
2024/05/29	1	52.00	0	0.00	51.40	1	3,185	0.03%
2024/05/28	0.2	51.60	0	0.00	52.00	0.2	3,223	0.01%
2024/05/27	0	0.00	1	51.00	51.10	-1	3,272	-0.03%
2024/05/22	1	50.60	0	0.00	50.50	1	3,458	0.03%
2024/05/20	2	49.78	1	49.90	49.50	1	3,587	0.03%
2024/05/17	1	49.70	0	0.00	49.70	1	3,782	0.03%
2024/05/16	1	49.40	0	0.00	49.45	1	4,218	0.02%
2024/05/14	0	0.00	1	49.75	49.70	-1	4,321	-0.02%
2024/05/10	2	48.25	0	0.00	48.45	2	4,334	0.05%
2024/05/09	1	49.95	0	0.00	49.95	1	4,257	0.02%
2024/05/07	0	0.00	2	50.85	51.00	-2	4,257	-0.05%
2024/05/02	1	52.30	0	0.00	52.80	1	4,380	0.02%
2024/04/30	0	0.00	5	53.38	53.50	-5	4,415	-0.11%
2024/04/29	1	51.40	2	51.15	51.50	-1	4,310	-0.02%
2024/04/26	1	51.00	0	0.00	50.70	1	4,314	0.02%
2024/04/24	1	52.00	0	0.00	52.30	1	4,349	0.02%
2024/04/19	10	52.80	0	0.00	52.50	10	4,465	0.22%
2024/04/18	2	53.95	13	55.75	54.50	-11	4,481	-0.25%
2024/04/17	1	53.30	0	0.00	53.30	1	4,357	0.02%
2024/04/16	0	0.00	3	50.60	51.00	-3	4,349	-0.07%
2024/04/15	1	53.70	0	0.00	52.30	1	4,370	0.02%
2024/04/12	1	54.40	7	54.23	53.80	-6	4,423	-0.14%
2024/04/11	0	0.00	2	53.00	52.50	-2	4,364	-0.05%
2024/04/10	2	54.35	0	0.00	54.10	2	4,349	0.05%
2024/04/09	2	54.10	10	53.60	54.00	-8	4,362	-0.18%
2024/03/27	0	0.00	1	53.90	53.30	-1	4,531	-0.02%
2024/03/26	10	54.40	1	54.60	53.30	9	4,547	0.20%
2024/03/20	1	53.30	0	0.00	53.00	1	4,653	0.02%
2024/03/19	0	0.00	10	54.30	54.30	-10	4,634	-0.22%
2024/03/15	1	54.80	0	0.00	55.00	1	4,699	0.02%
2024/03/13	1	55.70	0	0.00	55.00	1	4,833	0.02%
2024/03/11	2	56.00	0	0.00	56.30	2	4,964	0.04%
2024/03/08	2.3	56.72	0	0.00	55.90	2.3	5,023	0.05%
2024/03/05	3	60.20	0	0.00	60.00	3	5,096	0.06%
2024/03/04	0	0.00	1	61.30	60.60	-1	5,211	-0.02%
2024/02/29	1	60.90	2	61.20	61.30	-1	5,690	-0.02%
2024/02/27	1	59.60	2	59.70	60.20	-1	6,506	-0.02%
2024/02/26	1	61.40	0	0.00	61.20	1	6,952	0.01%
2024/02/21	15	62.03	1	61.60	61.50	14	6,858	0.20%
2024/02/20	5	62.00	0	0.00	61.80	5	6,946	0.07%
2024/02/19	5	61.70	7	61.94	62.30	-2	6,809	-0.03%
2024/02/16	0	0.00	5	57.88	58.70	-5	6,414	-0.08%
2024/02/15	1	56.10	0	0.00	56.20	1	6,380	0.02%
2024/02/05	2.3	56.09	3	56.30	56.10	-0.7	6,399	-0.01%
2024/02/02	3.3	57.58	0	0.00	57.00	3.3	6,378	0.05%
2024/02/01	2	56.90	1	57.10	57.20	1	6,381	0.02%
2024/01/30	0.3	58.10	0	0.00	57.80	0.3	6,392	0.00%
2024/01/29	0.3	58.50	0	0.00	58.80	0.3	6,439	0.00%
2024/01/25	1	58.50	0	0.00	58.00	1	6,482	0.02%
2024/01/24	0	0.00	3	57.90	58.60	-3	6,668	-0.04%
2024/01/23	1	58.30	2	58.25	57.30	-1	6,673	-0.01%
2024/01/22	3	56.60	0	0.00	57.00	3	6,658	0.05%
2024/01/19	2	56.40	0	0.00	56.50	2	6,715	0.03%
2024/01/16	1	58.00	0	0.00	57.60	1	7,033	0.01%
2024/01/11	1	56.20	0	0.00	57.10	1	7,181	0.01%
2024/01/09	2	58.45	0	0.00	56.50	2	7,231	0.03%
2024/01/08	0	0.00	1	60.30	58.90	-1	7,202	-0.01%
2024/01/05	2	58.70	1	59.60	58.30	1	7,144	0.01%
2024/01/04	2	58.70	1	57.60	57.60	1	7,137	0.01%
2024/01/03	1	58.70	2	59.10	58.80	-1	7,155	-0.01%
2024/01/02	0	0.00	1	60.10	59.30	-1	7,150	-0.01%
2023/12/29	4	58.98	0	0.00	58.90	4	7,180	0.06%
2023/12/28	0	0.00	1	58.90	59.00	-1	7,194	-0.01%
2023/12/20	1	57.70	0	0.00	57.80	1	7,299	0.01%
2023/12/19	1	58.80	0	0.00	57.30	1	7,311	0.01%
2023/12/15	0	0.00	2	60.30	59.10	-2	7,317	-0.03%
2023/12/14	1	58.60	0	0.00	58.20	1	7,234	0.01%
2023/12/12	1	60.30	4	59.60	59.00	-3	7,208	-0.04%
2023/12/11	2	59.85	0	0.00	59.60	2	7,208	0.03%
2023/12/08	1	60.00	1	61.30	61.00	0	7,155	0.00%
2023/12/06	11	62.64	20	61.60	61.60	-9	7,150	-0.13%
2023/12/05	0	0.00	2	61.80	62.80	-2	7,114	-0.03%
2023/12/04	0	0.00	4	63.05	61.80	-4	7,125	-0.06%
2023/12/01	2	61.50	0.1	62.50	62.50	1.9	7,404	0.03%
2023/11/30	25	64.00	5	64.14	62.20	20	7,390	0.27%
2023/11/29	15	63.22	1	64.60	63.50	14	7,352	0.19%
2023/11/28	3	63.00	40	62.90	62.80	-37	7,299	-0.51%
2023/11/27	15	63.59	0	0.00	62.90	15	7,315	0.21%
2023/11/24	1	63.50	3	63.30	63.20	-2	6,905	-0.03%
2023/11/22	1	57.50	0	0.00	57.50	1	5,689	0.02%
2023/11/21	2	57.10	1	57.50	57.20	1	5,725	0.02%
2023/11/20	0	0.00	5	57.70	56.70	-5	5,793	-0.09%
2023/11/17	38	56.90	31	56.23	56.20	7	5,768	0.12%
2023/11/16	0	0.00	1	55.50	56.40	-1	5,691	-0.02%
2023/11/14	0	0.00	2	54.95	54.80	-2	6,212	-0.03%
2023/11/13	1	53.90	1	53.70	54.00	0	6,271	0.00%
2023/11/10	1	52.90	0	0.00	52.50	1	6,380	0.02%
2023/11/08	1	54.40	1	54.30	54.20	0	6,531	0.00%
2023/11/06	40	54.90	4.4	54.82	54.90	35.6	6,783	0.52%
2023/11/02	1	52.30	1.3	53.37	52.80	-0.3	6,792	0.00%
2023/11/01	0	0.00	1	51.70	51.80	-1	6,790	-0.01%
2023/10/31	1	54.30	0	0.00	52.50	1	6,621	0.02%
2023/10/30	2	55.50	0	0.00	54.60	2	6,706	0.03%
2023/10/27	0	0.00	1	56.10	55.40	-1	6,836	-0.01%
2023/10/26	2	57.65	0	0.00	57.00	2	6,903	0.03%
2023/10/25	1	57.10	13	58.72	59.10	-12	6,979	-0.17%
2023/10/24	11	56.37	7	56.40	56.80	4	6,897	0.06%
2023/10/23	2	53.20	0	0.00	53.60	2	6,906	0.03%
2023/10/20	0	0.00	1	54.30	55.00	-1	6,885	-0.01%
2023/10/19	2	56.25	0	0.00	56.10	2	7,039	0.03%
2023/10/18	1	59.40	0	0.00	57.70	1	7,065	0.01%
2023/10/17	2	60.25	1	61.00	60.60	1	7,114	0.01%
2023/10/16	1	59.30	0	0.00	58.70	1	7,238	0.01%
2023/10/13	3	61.90	2	62.65	61.50	1	7,546	0.01%
2023/10/11	0	0.00	2	61.85	61.70	-2	8,216	-0.02%
2023/10/05	3	61.97	2	63.30	61.80	1	8,712	0.01%
2023/10/04	2	60.80	0	0.00	60.80	2	9,087	0.02%
2023/10/03	1	61.90	2	61.85	62.00	-1	9,280	-0.01%
2023/10/02	1	59.90	4	61.73	63.00	-3	9,528	-0.03%
2023/09/27	1	58.00	0	0.00	58.30	1	9,991	0.01%
2023/09/25	0	0.00	1	59.00	58.80	-1	10,308	-0.01%
2023/09/20	1	61.80	0	0.00	60.90	1	10,594	0.01%
2023/09/19	1	61.30	3	61.43	61.30	-2	10,873	-0.02%
2023/09/18	0	0.00	3	62.70	62.50	-3	11,060	-0.03%
2023/09/15	2	62.55	10	62.90	63.60	-8	11,386	-0.07%
2023/09/14	0	0.00	1	63.30	62.70	-1	11,551	-0.01%
2023/09/13	11	62.90	0	0.00	62.10	11	11,775	0.09%
2023/09/12	0	0.00	1	62.10	62.00	-1	12,067	-0.01%
2023/09/08	2	66.25	0	0.00	66.00	2	12,596	0.02%
2023/09/06	3	68.07	2	66.80	67.80	1	13,275	0.01%
2023/09/01	1	71.70	0	0.00	71.10	1	14,142	0.01%
2023/08/29	0	0.00	3	71.23	71.50	-3	16,015	-0.02%
2023/08/28	3	69.73	1	70.90	70.00	2	17,175	0.01%
2023/08/25	0	0.00	2	70.15	69.90	-2	18,143	-0.01%
2023/08/24	2	70.50	0	0.00	69.00	2	18,544	0.01%
2023/08/22	2	68.35	0	0.00	68.50	2	19,242	0.01%
2023/08/21	1	69.70	0	0.00	68.70	1	19,614	0.01%
2023/08/18	2	68.25	7	69.46	69.80	-5	21,131	-0.02%
2023/08/17	1	64.90	0	0.00	66.90	1	21,030	0.00%
2023/08/16	1	66.00	5	64.10	66.20	-4	21,193	-0.02%
2023/08/15	0	0.00	3	63.93	64.60	-3	21,721	-0.01%
2023/08/14	1	61.40	0	0.00	62.10	1	22,208	0.00%
2023/08/11	3	63.20	2	63.60	63.50	1	22,801	0.00%
2023/08/04	1	65.20	1	66.00	65.40	0	25,312	0.00%
2023/08/02	0	0.00	21	65.00	65.30	-21	25,743	-0.08%
2023/08/01	0	0.00	1	66.40	66.50	-1	26,070	0.00%
2023/07/28	0	0.00	1	68.50	69.50	-1	26,653	0.00%
2023/07/26	9	71.77	9	70.02	69.70	0	27,576	0.00%
2023/07/25	1	70.50	1.1	70.73	70.60	-0.1	27,814	0.00%
2023/07/24	1	69.70	0	0.00	70.00	1	28,006	0.00%
2023/07/20	1	72.90	1	73.60	73.20	0	29,256	0.00%
2023/07/19	2	74.15	11	73.03	72.50	-9	29,584	-0.03%
2023/07/18	8.1	74.30	2	77.30	74.00	6.1	30,150	0.02%
2023/07/17	2	76.60	24	75.49	76.70	-22	30,543	-0.07%
2023/07/14	1	73.60	0	0.00	72.60	1	31,042	0.00%
2023/07/13	31	73.52	30	73.50	72.80	1	32,704	0.00%
2023/07/12	3	71.67	0	0.00	72.00	3	33,621	0.01%
2023/07/11	2	74.95	3	73.27	72.00	-1	34,256	0.00%
2023/07/10	2	76.90	0	0.00	76.00	2	34,499	0.01%
2023/07/07	0	0.00	1	79.60	78.30	-1	34,755	0.00%
2023/07/06	1	78.10	1	77.80	77.70	0	35,037	0.00%
2023/07/05	1	78.40	3	79.97	79.40	-2	35,753	-0.01%
2023/07/04	5	78.54	10	80.00	77.60	-5	35,789	-0.01%
2023/07/03	12	78.55	0	0.00	78.80	12	35,870	0.03%
2023/06/29	1	76.00	1	75.70	75.50	0	36,628	0.00%
2023/06/28	2	76.70	0	0.00	75.30	2	36,905	0.01%
2023/06/27	5	77.44	2	76.95	75.60	3	37,163	0.01%
2023/06/26	1	79.50	0	0.00	79.30	1	37,281	0.00%
2023/06/21	5	78.60	7	80.24	81.80	-2	37,430	-0.01%
2023/06/20	0	0.00	1	79.40	79.40	-1	37,547	0.00%
2023/06/19	2	79.85	6	80.62	80.80	-4	38,426	-0.01%
2023/06/15	7	79.11	1	80.60	79.00	6	40,410	0.01%
2023/06/14	2	82.40	1	82.30	80.30	1	41,215	0.00%
2023/06/13	2	80.10	8	81.24	82.30	-6	41,842	-0.01%
2023/06/12	41	80.25	33	79.73	78.50	8	42,435	0.02%
2023/06/09	6	79.67	0	0.00	79.00	6	43,618	0.01%
2023/06/08	5	80.50	0	0.00	78.90	5	44,550	0.01%
2023/06/07	0	0.00	1	82.50	81.50	-1	45,822	0.00%
2023/06/06	8	83.93	1	84.10	82.60	7	46,949	0.01%
2023/06/05	1	86.00	0	0.00	85.70	1	47,549	0.00%
2023/06/02	39	83.09	39	82.41	83.40	0	47,681	0.00%
2023/06/01	2	81.45	35	80.79	81.90	-33	47,138	-0.07%
2023/05/31	5	77.94	4	77.20	78.40	1	46,628	0.00%
2023/05/30	6	77.00	1	77.40	76.60	5	45,748	0.01%
2023/05/29	1	75.60	7	76.07	76.40	-6	45,395	-0.01%
2023/05/26	5	73.96	2	73.85	73.70	3	45,058	0.01%
2023/05/25	8	74.60	3	74.87	74.50	5	44,998	0.01%
2023/05/24	10	78.04	14	79.46	75.80	-4	44,898	-0.01%
2023/05/22	1	75.10	4	74.63	75.30	-3	44,960	-0.01%
2023/05/19	49	76.53	37	75.89	73.20	12	44,786	0.03%
2023/05/18	39	75.86	42	76.33	75.80	-3	44,433	-0.01%
2023/05/17	10	75.38	7	74.57	74.10	3	43,886	0.01%
2023/05/16	4	73.30	3	74.40	74.40	1	43,212	0.00%
2023/05/15	43	73.97	43	73.65	72.70	0	42,738	0.00%
2023/05/12	3	68.80	5	69.58	73.20	-2	42,094	0.00%
2023/05/11	6	69.23	3	70.00	68.90	3	41,514	0.01%
2023/05/10	4	68.55	11	69.21	70.00	-7	41,156	-0.02%
2023/05/09	49	74.31	53	72.85	71.70	-4	40,450	-0.01%
2023/05/08	35	72.83	30	73.50	73.80	5	39,949	0.01%
2023/05/05	10	71.75	0	0.00	71.20	10	39,498	0.03%
2023/05/04	10	76.25	5	74.00	74.00	5	39,065	0.01%
2023/05/03	3	75.90	5	76.38	76.00	-2	38,702	-0.01%
2023/05/02	5	76.06	2	75.40	76.50	3	38,138	0.01%
2023/04/28	0	0.00	50	74.00	73.50	-50	37,572	-0.13%
2023/04/27	1	72.10	4	71.95	71.90	-3	37,132	-0.01%
2023/04/26	6	71.73	9	71.89	71.90	-3	36,803	-0.01%
2023/04/25	55	73.11	3	73.10	72.70	52	36,370	0.14%
2023/04/24	1	74.20	0	0.00	73.30	1	35,247	0.00%
2023/04/21	41	72.07	2	73.15	72.50	39	34,861	0.11%
2023/04/20	4	76.30	2	75.20	74.60	2	34,112	0.01%
2023/04/19	5	78.60	9	78.00	77.80	-4	33,376	-0.01%
2023/04/18	21	77.59	13.9	76.92	76.40	7.1	32,320	0.02%
2023/04/17	7.9	73.18	48.1	74.73	75.90	-40.2	30,534	-0.13%
2023/04/14	7.1	69.48	7	69.00	69.00	0.1	29,403	0.00%
2023/04/13	5	66.16	6	66.53	67.30	-1	28,431	0.00%
2023/04/12	0	0.00	4	67.80	66.30	-4	27,694	-0.01%
2023/04/11	4	66.80	1	66.70	66.30	3	27,252	0.01%
2023/04/10	7	66.83	4	66.15	66.60	3	26,706	0.01%
2023/04/07	2	63.10	8	63.01	62.50	-6	25,805	-0.02%
2023/04/06	2	60.50	3	61.97	61.60	-1	25,429	0.00%
2023/03/31	7	61.26	10	62.82	60.30	-3	25,221	-0.01%
2023/03/30	2	60.95	8	61.15	60.80	-6	24,733	-0.02%
2023/03/29	36	60.39	35	59.60	59.80	1	24,759	0.00%
2023/03/27	1	59.80	1	59.60	59.80	0	24,753	0.00%
2023/03/24	1	60.00	2	59.35	60.00	-1	24,383	0.00%
2023/03/23	4	58.68	2	59.80	59.50	2	24,068	0.01%
2023/03/22	9	60.21	0	0.00	59.00	9	23,610	0.04%
2023/03/21	20	62.52	7	62.80	61.10	13	22,529	0.06%
2023/03/20	4	59.33	0	0.00	59.50	4	20,843	0.02%
2023/03/17	3	59.73	3	60.07	59.10	0	20,016	0.00%
2023/03/16	0	0.00	70	58.50	58.50	-70	18,949	-0.37%
2023/03/15	6	59.48	2	59.70	59.20	4	18,059	0.02%
2023/03/14	7	57.51	9	58.59	58.40	-2	17,276	-0.01%
2023/03/13	7	55.01	101	56.66	56.20	-94	15,806	-0.59%	大賣/
2023/03/10	16	57.95	20	56.20	56.60	-4	14,616	-0.03%
2023/03/09	8.1	55.36	10	55.46	54.80	-1.9	13,026	-0.01%
2023/03/08	23	50.67	42	52.73	54.70	-19	11,630	-0.16%
2023/03/07	7	50.21	1	49.95	49.80	6	10,742	0.06%
2023/03/06	1	47.90	1	49.29	48.75	0	10,455	0.00%
2023/03/03	1	46.90	9	48.38	46.90	-8	10,502	-0.08%
2023/03/01	1	45.35	0	0.00	45.60	1	9,884	0.01%
2023/02/24	1	46.70	0	0.00	45.45	1	9,774	0.01%
2023/02/23	1	46.60	30	46.50	46.60	-29	9,572	-0.30%
2023/02/22	34	45.92	8	46.74	47.20	26	9,388	0.28%
2023/02/21	13	46.27	2	46.95	46.70	11	9,065	0.12%
2023/02/20	0	0.00	8	45.19	46.35	-8	7,673	-0.10%
2023/02/17	20	42.00	0	0.00	42.15	20	7,037	0.28%
2023/02/16	3	42.33	7	42.56	42.35	-4	6,955	-0.06%
2023/02/15	1	40.65	1	40.30	40.75	0	6,725	0.00%
2023/02/13	2	39.83	0	0.00	39.95	2	6,721	0.03%
2023/02/10	2	40.25	2	40.15	39.90	0	6,759	0.00%
2023/02/09	4	41.45	0	0.00	41.35	4	6,706	0.06%
2023/02/08	10	41.00	1	41.10	41.05	9	6,678	0.13%
2023/02/07	1	41.40	0	0.00	41.25	1	6,645	0.02%
2023/02/01	0	0.00	2	40.40	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	3	39.47	39.65	-3	6,526	-0.05%
2023/01/30	0	0.00	1	39.00	38.85	-1	6,526	-0.02%
2023/01/17	3	37.98	0	0.00	38.00	3	6,521	0.05%
2023/01/12	0	0.00	1	39.15	38.70	-1	6,519	-0.02%
2023/01/11	3	39.05	0	0.00	39.00	3	6,554	0.05%
2023/01/09	0	0.00	3	40.40	40.15	-3	6,569	-0.05%
2023/01/04	0	0.00	8	40.49	40.10	-8	6,663	-0.12%
2022/12/30	1	40.00	0	0.00	39.45	1	6,707	0.01%
2022/12/29	1	38.85	1	39.60	39.65	0	6,837	0.00%
2022/12/28	2	39.63	0	0.00	39.00	2	6,845	0.03%
2022/12/27	0	0.00	1	40.00	40.05	-1	6,843	-0.01%
2022/12/26	3	40.08	0	0.00	40.00	3	6,852	0.04%
2022/12/23	1	40.90	0	0.00	41.00	1	6,825	0.01%
2022/12/22	4	41.55	0	0.00	41.50	4	6,795	0.06%
2022/12/21	3	41.60	6	42.03	42.40	-3	6,585	-0.05%
2022/12/20	3	41.90	17	42.59	40.65	-14	6,274	-0.22%
2022/12/19	3	41.30	4	41.41	41.25	-1	5,759	-0.02%
2022/12/16	2	39.38	0	0.00	39.40	2	5,685	0.04%
2022/12/14	0	0.00	10	39.65	39.70	-10	5,709	-0.18%
2022/12/13	11	39.70	2	39.70	39.65	9	5,901	0.15%
2022/12/09	29	40.69	1	40.05	39.90	28	6,895	0.41%
2022/12/07	6	39.85	0	0.00	39.75	6	6,967	0.09%
2022/12/06	3	41.95	2	42.40	41.65	1	6,883	0.01%
2022/12/05	1	42.10	0	0.00	41.70	1	6,639	0.02%
2022/12/02	22	41.78	0	0.00	41.75	22	6,574	0.33%
2022/12/01	7	41.95	0	0.00	41.60	7	6,509	0.11%
2022/11/30	11	42.20	5	42.28	41.80	6	6,398	0.09%
2022/11/29	7	41.03	4	41.10	41.25	3	6,186	0.05%
2022/11/28	15	41.99	15	42.06	41.70	0	6,208	0.00%
2022/11/25	3	42.37	20	41.80	42.30	-17	5,779	-0.29%
2022/11/24	5	39.06	2	39.53	38.85	3	5,224	0.06%
2022/11/18	1	38.40	0	0.00	37.30	1	5,005	0.02%
2022/11/17	10	38.20	0	0.00	38.45	10	4,945	0.20%
2022/11/15	0	0.00	1	38.00	37.85	-1	4,921	-0.02%
2022/11/14	1	37.00	0	0.00	37.05	1	4,925	0.02%
2022/11/03	0	0.00	6	36.70	36.90	-6	5,053	-0.12%
2022/10/24	0	0.00	3	35.00	34.80	-3	5,376	-0.06%
2022/10/18	0	0.00	1	35.80	35.40	-1	5,368	-0.02%
2022/10/17	1	33.80	0	0.00	34.95	1	5,439	0.02%
2022/10/14	0	0.00	1	35.20	35.05	-1	5,487	-0.02%
2022/10/12	1	36.10	2	36.05	35.70	-1	5,461	-0.02%
2022/10/11	4	36.80	0	0.00	36.10	4	5,477	0.07%
2022/10/06	0	0.00	6	38.64	38.20	-6	5,817	-0.10%
2022/10/04	3	36.60	2	36.63	37.05	1	5,697	0.02%
2022/10/03	4	35.09	4	35.70	35.65	0	5,696	0.00%
2022/09/30	3	34.18	3	35.17	35.50	0	5,806	0.00%
2022/09/29	4	35.64	1	35.90	35.35	3	5,817	0.05%
2022/09/27	2	36.35	1	36.55	36.50	1	5,809	0.02%
2022/09/26	1	35.90	0	0.00	35.75	1	5,831	0.02%
2022/09/23	0	0.00	1	38.90	38.05	-1	5,846	-0.02%
2022/09/22	20	38.90	2	38.85	39.10	18	5,876	0.31%
2022/09/21	2	39.23	12	38.68	38.90	-10	5,857	-0.17%
2022/09/20	4	38.46	11	39.38	39.35	-7	5,801	-0.12%
2022/09/19	4	39.73	6	40.39	38.95	-2	5,647	-0.04%
2022/09/16	5	41.49	5	41.01	41.60	0	5,366	0.00%
2022/09/15	5	39.80	0	0.00	39.20	5	4,783	0.10%
2022/09/13	1	39.20	1	39.70	39.15	0	4,738	0.00%
2022/09/12	1	38.00	6	38.81	39.20	-5	4,743	-0.11%
2022/09/07	5	36.84	1	36.80	36.60	4	4,787	0.08%
2022/09/06	1	37.60	0	0.00	37.00	1	4,806	0.02%
2022/09/02	9	40.51	17	40.43	40.30	-8	4,717	-0.17%
2022/08/31	0	0.00	2	39.55	39.15	-2	4,456	-0.04%
2022/08/30	2	38.18	0	0.00	38.15	2	4,752	0.04%
2022/08/19	1	40.40	0	0.00	39.45	1	5,279	0.02%
2022/08/17	0	0.00	1	39.50	39.70	-1	5,298	-0.02%
2022/08/15	0	0.00	1	39.10	39.10	-1	5,227	-0.02%
2022/08/11	2	39.03	4	37.95	37.90	-2	5,185	-0.04%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/09	2	37.70	3	38.20	37.95	-1	5,102	-0.02%
2022/08/08	1	37.20	0	0.00	37.55	1	5,119	0.02%
2022/08/05	1	37.40	4	37.98	37.60	-3	5,162	-0.06%
2022/08/03	1	36.00	0	0.00	36.05	1	5,170	0.02%
2022/08/02	7	36.58	0	0.00	36.50	7	5,192	0.13%
2022/08/01	3	38.40	11	38.19	38.35	-8	5,145	-0.16%
2022/07/29	0	0.00	5	37.35	37.20	-5	5,100	-0.10%
2022/07/20	1	36.25	0	0.00	36.05	1	5,269	0.02%
2022/07/18	2	36.08	0	0.00	36.10	2	5,373	0.04%
2022/07/15	5	36.05	0	0.00	36.00	5	5,369	0.09%
2022/07/14	3	34.40	8	35.00	36.30	-5	5,204	-0.10%
2022/07/12	1	32.35	1	32.55	32.25	0	5,178	0.00%
2022/07/11	1	33.85	1	33.85	33.95	0	5,214	0.00%
2022/07/08	2	33.53	1	34.00	33.60	1	5,283	0.02%
2022/07/05	1	31.70	0	0.00	31.95	1	5,373	0.02%
2022/07/01	0	0.00	1	34.10	31.70	-1	5,539	-0.02%
2022/06/30	1	34.60	1	34.50	34.00	0	5,642	0.00%
2022/06/29	4	35.79	0	0.00	35.90	4	5,690	0.07%
2022/06/27	1	37.50	1	37.50	37.80	0	6,692	0.00%
2022/06/24	0	0.00	2	37.50	36.85	-2	6,996	-0.03%
2022/06/23	4	35.80	4	36.30	35.95	0	7,501	0.00%
2022/06/22	1	35.60	0	0.00	35.60	1	8,370	0.01%
2022/06/20	2	35.85	0	0.00	35.10	2	9,495	0.02%
2022/06/17	2	36.95	0	0.00	36.95	2	9,504	0.02%
2022/06/16	3	38.13	0	0.00	37.40	3	9,509	0.03%
2022/06/15	1	38.40	0	0.00	38.30	1	9,536	0.01%
2022/06/14	0	0.00	1	38.90	39.10	-1	9,575	-0.01%
2022/06/09	2	40.73	1	40.50	40.60	1	9,630	0.01%
2022/06/08	2	41.60	3	42.23	41.25	-1	9,651	-0.01%
2022/06/07	1	40.50	3	40.62	40.30	-2	9,377	-0.02%
2022/06/06	4	39.33	0	0.00	39.15	4	9,352	0.04%
2022/06/02	8	40.08	0	0.00	40.00	8	9,466	0.08%
2022/06/01	0	0.00	9	41.57	40.75	-9	9,549	-0.09%
2022/05/27	1	38.75	3	38.55	38.10	-2	9,640	-0.02%
2022/05/26	4	37.85	0	0.00	37.40	4	9,685	0.04%
2022/05/25	2	38.08	0	0.00	38.80	2	9,758	0.02%
2022/05/24	0	0.00	1	38.80	37.50	-1	9,920	-0.01%
2022/05/23	5	38.54	0	0.00	38.35	5	10,009	0.05%
2022/05/20	0	0.00	1	38.60	38.35	-1	10,206	-0.01%
2022/05/18	1	38.75	7	38.49	38.40	-6	10,582	-0.06%
2022/05/17	2	38.00	2	38.05	38.10	0	11,380	0.00%
2022/05/16	1	37.35	0	0.00	37.35	1	11,789	0.01%
2022/05/09	1	38.90	0	0.00	38.60	1	12,027	0.01%
2022/05/05	3	41.47	3	41.05	41.00	0	12,278	0.00%
2022/05/04	2	40.15	4	40.23	40.55	-2	12,324	-0.02%
2022/05/03	1	39.50	1	39.70	39.70	0	12,455	0.00%
2022/04/29	2	39.05	0	0.00	39.00	2	12,634	0.02%
2022/04/28	1	38.85	0	0.00	38.70	1	12,814	0.01%
2022/04/27	3	37.78	2	38.25	38.65	1	12,841	0.01%
2022/04/26	1	41.10	2	40.93	40.70	-1	12,772	-0.01%
2022/04/22	0	0.00	39	43.15	43.25	-39	12,957	-0.30%
2022/04/21	0	0.00	2	43.45	43.60	-2	13,093	-0.02%
2022/04/20	4	42.73	1	42.85	42.95	3	13,319	0.02%
2022/04/19	1	43.00	0	0.00	42.05	1	13,467	0.01%
2022/04/15	1	43.85	1	43.95	43.80	0	13,993	0.00%
2022/04/14	1	45.45	0	0.00	45.10	1	14,415	0.01%
2022/04/13	1	44.60	0	0.00	44.50	1	14,620	0.01%
2022/04/12	1	43.95	0	0.00	44.20	1	14,967	0.01%
2022/04/07	1	47.30	0	0.00	45.20	1	16,675	0.01%
2022/04/06	4	47.65	15	47.03	47.15	-11	16,890	-0.07%
2022/04/01	1	46.55	0	0.00	46.10	1	17,214	0.01%
2022/03/31	13	48.32	2	47.33	46.80	11	18,222	0.06%
2022/03/30	5	48.59	40	48.36	48.25	-35	19,103	-0.18%
2022/03/29	24	47.88	18	47.81	46.95	6	21,757	0.03%
2022/03/28	21	48.13	8	47.84	47.60	13	22,374	0.06%
2022/03/25	16	47.80	17	47.41	47.65	-1	22,255	0.00%
2022/03/24	27	47.16	15	46.50	45.90	12	21,832	0.05%
2022/03/23	13	44.96	9	45.35	45.75	4	21,678	0.02%
2022/03/22	1	43.20	1	43.00	43.00	0	22,935	0.00%
2022/03/18	1	42.55	2	43.40	43.30	-1	25,021	0.00%
2022/03/17	1	42.40	0	0.00	42.55	1	25,932	0.00%
2022/03/16	2	42.35	1	41.55	41.40	1	26,305	0.00%
2022/03/15	1	41.90	0	0.00	41.90	1	26,355	0.00%
2022/03/14	2	42.60	3	42.88	43.15	-1	26,570	0.00%
2022/03/10	3	43.95	0	0.00	43.35	3	27,079	0.01%
2022/03/09	1	42.40	0	0.00	42.65	1	27,036	0.00%
2022/03/07	1	43.65	0	0.00	43.00	1	26,897	0.00%
2022/03/04	11	46.55	11	45.63	45.50	0	26,779	0.00%
2022/03/03	1	47.70	1	46.55	46.55	0	26,680	0.00%
2022/03/02	10	46.90	0	0.00	46.90	10	26,600	0.04%
2022/02/25	10	45.23	11	44.91	44.80	-1	26,695	0.00%
2022/02/23	30	46.50	0	0.00	46.50	30	26,540	0.11%
2022/02/22	24	47.01	56	45.47	45.40	-32	26,548	-0.12%
2022/02/21	6	48.12	6	47.83	47.75	0	26,443	0.00%
2022/02/18	4	47.35	7	46.64	47.95	-3	26,335	-0.01%
2022/02/17	55	47.77	26	47.61	46.70	29	26,355	0.11%
2022/02/16	31	46.52	12	46.58	48.15	19	25,774	0.07%
2022/02/15	3	44.40	1	44.45	43.80	2	25,474	0.01%
2022/02/14	1	44.00	0	0.00	43.50	1	25,529	0.00%
2022/02/11	2	45.28	0	0.00	45.70	2	25,612	0.01%
2022/02/10	1	46.20	0	0.00	45.20	1	25,949	0.00%
2022/02/09	2	45.03	0	0.00	45.20	2	25,870	0.01%
2022/02/08	0	0.00	4	44.80	44.95	-4	25,855	-0.02%
2022/02/07	1	42.60	1	42.80	43.90	0	25,760	0.00%
2022/01/25	2	41.65	1	40.80	40.80	1	26,178	0.00%
2022/01/24	4	42.90	0	0.00	42.80	4	26,203	0.02%
2022/01/21	1	42.80	0	0.00	42.55	1	26,324	0.00%
2022/01/19	13	45.17	10	44.80	44.80	3	27,174	0.01%
2022/01/18	1	44.80	0	0.00	44.80	1	27,675	0.00%
2022/01/17	5	46.00	0	0.00	45.60	5	27,640	0.02%
2022/01/14	3	45.22	3	44.55	44.15	0	27,650	0.00%
2022/01/12	11	46.65	10	46.00	46.00	1	28,004	0.00%
2022/01/11	2	47.05	0	0.00	46.50	2	27,968	0.01%
2022/01/10	5	49.00	5	48.70	48.70	0	27,612	0.00%
2022/01/07	11	48.42	10	47.75	47.75	1	27,341	0.00%
2022/01/06	11	50.60	11	49.60	49.60	0	26,889	0.00%
2022/01/05	6	50.60	10	50.65	50.40	-4	26,623	-0.02%
2022/01/04	7	51.79	1	52.00	52.10	6	26,245	0.02%
2022/01/03	4	50.51	1	50.80	50.70	3	25,790	0.01%
2021/12/30	3	51.20	8	51.85	50.30	-5	25,335	-0.02%
2021/12/29	5	50.92	1	51.30	50.60	4	24,493	0.02%
2021/12/28	11	50.19	3	50.40	50.00	8	24,195	0.03%
2021/12/27	24	50.51	3	51.20	51.70	21	23,728	0.09%
2021/12/24	11	49.90	24	50.06	49.40	-13	22,652	-0.06%
2021/12/23	43	50.21	43	50.25	49.90	0	21,538	0.00%
2021/12/22	30	46.14	18	47.04	47.35	12	18,101	0.07%
2021/12/21	4	43.21	1	43.35	43.05	3	17,170	0.02%
2021/12/17	4	45.80	3	45.10	45.40	1	16,239	0.01%
2021/12/16	5	46.10	12	46.38	46.25	-7	15,573	-0.04%
2021/12/15	12	43.78	41	43.68	43.80	-29	13,999	-0.21%
2021/12/14	24	39.75	11	39.02	40.80	13	12,584	0.10%
2021/12/13	16	39.36	28	41.31	42.25	-12	11,852	-0.10%
2021/12/10	6	38.61	3	40.98	38.45	3	10,891	0.03%
2021/12/09	0	0.00	1	38.90	38.30	-1	10,460	-0.01%
2021/12/08	2	38.68	2	39.50	38.20	0	10,373	0.00%
2021/12/07	18	38.92	29	39.11	39.10	-11	10,132	-0.11%
2021/12/06	10	36.45	10	37.20	37.20	0	9,605	0.00%
2021/12/02	9	36.40	9	35.65	35.65	0	9,638	0.00%
2021/12/01	10	36.00	11	36.40	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	20	36.25	36.25	-20	9,693	-0.21%
2021/11/26	21	37.04	1	36.10	35.75	20	9,817	0.20%
2021/11/25	20	38.51	20	37.10	37.10	0	9,738	0.00%
2021/11/19	10	38.00	11	37.41	37.35	-1	9,684	-0.01%
2021/11/17	20	37.60	22	37.22	37.15	-2	9,687	-0.02%
2021/11/16	2	38.08	31	37.30	37.30	-29	9,737	-0.30%
2021/11/15	1	38.15	9	38.35	38.40	-8	9,596	-0.08%
2021/11/12	1	38.10	10	37.80	37.20	-9	9,510	-0.09%
2021/11/11	31	37.51	31	36.58	36.55	0	9,519	0.00%
2021/11/10	52	37.74	2	37.93	37.30	50	9,529	0.52%
2021/11/09	14	37.35	19	37.56	37.70	-5	9,481	-0.05%
2021/11/08	3	35.83	4	35.70	35.50	-1	9,209	-0.01%
2021/11/05	1	34.50	20	34.65	34.40	-19	9,380	-0.20%
2021/11/04	1	35.65	1	35.85	35.25	0	9,424	0.00%
2021/11/03	2	35.55	0	0.00	35.20	2	9,455	0.02%
2021/11/02	51	38.31	33	35.90	35.45	18	9,494	0.19%
2021/11/01	11	36.89	12	36.86	36.80	-1	9,020	-0.01%
2021/10/29	8	36.77	33	36.67	36.80	-25	8,881	-0.28%
2021/10/28	28	36.72	28	36.51	36.30	0	8,571	0.00%
2021/10/27	2	36.40	1	37.40	36.30	1	8,202	0.01%
2021/10/26	39	35.43	17	37.13	37.25	22	7,558	0.29%
2021/10/25	18	34.59	40	33.90	33.90	-22	7,035	-0.31%
2021/10/22	1	35.10	1	35.00	34.80	0	7,167	0.00%
2021/10/21	2	34.73	2	34.70	35.30	0	7,157	0.00%
2021/10/20	5	34.76	3	35.00	35.30	2	7,123	0.03%
2021/10/19	2	33.45	0	0.00	33.00	2	6,882	0.03%
2021/10/18	0	0.00	1	32.30	32.20	-1	6,882	-0.01%
2021/10/15	0	0.00	10	31.70	31.85	-10	7,015	-0.14%
2021/10/13	2	30.00	3	30.85	29.90	-1	7,365	-0.01%
2021/10/12	2	30.45	2	31.65	30.75	0	7,493	0.00%
2021/10/08	3	32.12	3	31.72	31.30	0	7,645	0.00%
2021/10/07	10	31.50	2	31.70	31.65	8	7,809	0.10%
2021/10/06	1	31.50	2	31.30	30.55	-1	8,574	-0.01%
2021/10/05	1	30.60	3	30.03	30.60	-2	9,372	-0.02%
2021/10/04	1	30.35	1	30.90	29.00	0	9,871	0.00%
2021/10/01	10	30.35	5	30.45	30.45	5	10,423	0.05%
2021/09/30	21	31.86	1	32.10	32.15	20	11,451	0.17%
2021/09/29	4	31.89	3	31.25	31.30	1	11,934	0.01%
2021/09/28	0	0.00	30	32.35	32.35	-30	12,399	-0.24%
2021/09/27	2	33.20	0	0.00	33.25	2	12,598	0.02%
2021/09/24	1	32.80	1	32.70	32.70	0	12,832	0.00%
2021/09/23	1	32.20	2	32.68	32.05	-1	13,219	-0.01%
2021/09/17	10	32.85	13	32.35	32.35	-3	15,407	-0.02%
2021/09/16	10	33.03	10	32.65	32.65	0	15,957	0.00%
2021/09/15	5	32.25	5	32.60	32.60	0	16,277	0.00%
2021/09/13	2	32.95	2	33.25	32.65	0	16,735	0.00%
2021/09/10	3	32.65	3	32.85	32.85	0	16,909	0.00%
2021/09/09	3	32.22	0	0.00	33.00	3	17,150	0.02%
2021/09/08	5	32.05	4	32.06	32.05	1	17,334	0.01%
2021/09/07	6	33.01	4	32.70	33.45	2	17,836	0.01%
2021/09/06	3	34.30	0	0.00	33.45	3	18,298	0.02%
2021/09/03	0	0.00	2	34.80	34.90	-2	18,328	-0.01%
2021/09/02	2	34.88	3	34.92	34.45	-1	18,386	-0.01%
2021/09/01	9	36.64	9	35.83	35.80	0	18,456	0.00%
2021/08/31	4	35.76	1	36.05	35.95	3	18,438	0.02%
2021/08/27	1	36.20	3	36.33	35.65	-2	18,817	-0.01%
2021/08/26	3	36.67	5	36.74	36.85	-2	19,040	-0.01%
2021/08/25	6	35.55	6	36.10	36.10	0	19,122	0.00%
2021/08/24	2	35.80	0	0.00	34.25	2	19,301	0.01%
2021/08/23	8	34.46	8	34.75	34.90	0	19,627	0.00%
2021/08/19	0	0.00	2	33.50	32.50	-2	20,009	-0.01%
2021/08/18	7	32.38	3	31.20	34.45	4	20,301	0.02%
2021/08/17	3	33.00	5	34.34	31.80	-2	20,427	-0.01%
2021/08/16	0	0.00	4	34.60	34.10	-4	20,432	-0.02%
2021/08/13	9	36.57	15	36.80	35.80	-6	20,452	-0.03%
2021/08/12	1	38.25	1	38.25	38.25	0	20,523	0.00%
2021/08/11	1	38.00	8	38.38	38.95	-7	20,594	-0.03%
2021/08/10	1	38.45	1	37.65	37.65	0	20,667	0.00%
2021/08/09	5	37.93	2	37.90	37.05	3	20,854	0.01%
2021/08/06	2	37.70	1	37.90	37.60	1	21,081	0.00%
2021/08/05	0	0.00	2	36.55	36.60	-2	21,273	-0.01%
2021/08/04	4	37.68	1	37.55	37.45	3	21,764	0.01%
2021/08/02	3	37.72	1	37.85	38.00	2	22,273	0.01%
2021/07/30	3	37.80	2	38.10	37.90	1	22,477	0.00%
2021/07/29	2	38.70	0	0.00	38.40	2	22,689	0.01%
2021/07/28	3	37.83	3	38.57	38.10	0	22,900	0.00%
2021/07/27	5	41.12	1	39.70	39.65	4	23,195	0.02%
2021/07/26	7	41.71	12	41.72	41.60	-5	23,492	-0.02%
2021/07/23	3	39.50	6	40.05	40.05	-3	24,314	-0.01%
2021/07/22	15	39.07	13	39.02	38.90	2	24,927	0.01%
2021/07/21	4	38.66	12	37.73	37.75	-8	25,844	-0.03%
2021/07/20	12	37.90	3	37.87	37.75	9	25,772	0.03%
2021/07/19	7	40.51	2	39.90	39.80	5	25,664	0.02%
2021/07/16	6	40.98	9	40.84	40.50	-3	25,559	-0.01%
2021/07/15	5	41.01	2	41.03	40.90	3	25,443	0.01%
2021/07/14	7	41.21	4	40.66	40.45	3	25,327	0.01%
2021/07/13	9	43.21	7	43.79	41.35	2	25,095	0.01%
2021/07/12	46	42.18	12	43.45	43.15	34	24,316	0.14%
2021/07/09	7	41.57	25	41.94	41.20	-18	23,498	-0.08%
2021/07/08	2	40.88	3	42.35	42.40	-1	22,982	0.00%
2021/07/07	14	41.53	30	40.30	40.80	-16	22,452	-0.07%
2021/07/06	0	0.00	32	42.18	43.00	-32	21,586	-0.15%
2021/07/05	17	39.19	21	39.92	39.10	-4	21,259	-0.02%
2021/07/02	38	37.86	4	38.00	37.60	34	21,926	0.16%
2021/07/01	2	37.28	0	0.00	36.90	2	21,974	0.01%
2021/06/30	5	38.50	5	39.50	38.15	0	21,976	0.00%
2021/06/29	1	38.20	32	37.20	37.25	-31	21,852	-0.14%
2021/06/28	23	40.21	10	40.65	39.75	13	21,547	0.06%
2021/06/25	0	0.00	2	39.28	39.80	-2	20,099	-0.01%
2021/06/24	11	36.65	19	35.96	36.20	-8	19,674	-0.04%
2021/06/23	2	35.65	2	35.75	35.80	0	19,435	0.00%
2021/06/22	7	34.80	0	0.00	33.40	7	19,356	0.04%
2021/06/21	37	34.62	33	34.05	34.05	4	19,369	0.02%
2021/06/18	8	36.92	5	35.83	35.85	3	19,561	0.02%
2021/06/17	4	35.49	9	36.03	36.30	-5	21,100	-0.02%
2021/06/16	9	36.19	1	35.25	35.25	8	22,480	0.04%
2021/06/15	0	0.00	13	36.35	36.55	-13	23,594	-0.06%
2021/06/11	5	33.25	0	0.00	33.25	5	24,009	0.02%
2021/06/10	3	33.58	1	33.25	33.20	2	24,903	0.01%
2021/06/09	2	33.55	0	0.00	33.25	2	25,010	0.01%
2021/06/08	0	0.00	2	34.85	34.75	-2	24,966	-0.01%
2021/06/07	6	34.95	0	0.00	34.30	6	24,939	0.02%
2021/06/04	3	36.72	3	36.27	36.10	0	24,757	0.00%
2021/06/03	7	36.62	12	37.28	36.20	-5	24,630	-0.02%
2021/06/02	3	36.22	3	36.63	35.40	0	24,417	0.00%
2021/06/01	3	35.85	5	36.65	36.70	-2	24,292	-0.01%
2021/05/31	0	0.00	6	36.68	36.40	-6	24,079	-0.02%
2021/05/28	2	32.68	2	33.20	33.80	0	24,205	0.00%
2021/05/27	2	30.60	1	30.70	30.75	1	24,751	0.00%
2021/05/26	1	30.10	0	0.00	30.40	1	24,713	0.00%
2021/05/24	1.2	28.40	4	28.50	28.35	-2.8	24,247	-0.01%
2021/05/21	1	27.85	2	28.08	27.90	-1	24,179	0.00%
2021/05/20	10	27.20	0	0.00	26.65	10	24,303	0.04%
2021/05/19	4	27.63	0.4	27.65	27.65	3.6	24,174	0.01%
2021/05/18	0	0.00	2	28.10	28.15	-2	24,050	-0.01%
2021/05/17	0	0.00	60.3	25.81	25.60	-60.3	23,768	-0.25%
2021/05/13	1	31.15	2	29.68	29.85	-1	23,224	0.00%
2021/05/12	17	30.49	7	30.77	30.40	10	22,926	0.04%
2021/05/11	2	33.10	8	32.82	32.10	-6	22,378	-0.03%
2021/05/10	8	35.88	7	35.76	35.30	1	22,094	0.00%
2021/05/07	5	34.91	11	35.44	36.95	-6	21,966	-0.03%
2021/05/06	3.6	34.95	3	34.27	34.30	0.6	21,867	0.00%
2021/05/05	5	35.12	0.1	34.70	34.45	4.9	21,673	0.02%
2021/05/04	7	35.40	5	35.17	36.10	2	21,592	0.01%
2021/05/03	8	38.97	3	38.92	38.70	5	21,235	0.02%
2021/04/29	16	45.71	8	46.75	42.95	8	20,791	0.04%
2021/04/28	4	44.06	10.1	44.49	45.10	-6.1	19,829	-0.03%
2021/04/27	17	42.45	17	42.79	41.00	0	19,229	0.00%
2021/04/26	1	39.90	2	39.90	39.90	-1	18,422	-0.01%
2021/04/23	1	36.10	0	0.00	36.30	1	18,508	0.01%
2021/04/20	20	34.10	0	0.00	34.15	20	18,976	0.11%
2021/04/16	2	36.20	0	0.00	36.40	2	20,088	0.01%
2021/04/14	0	0.00	5	33.30	35.10	-5	20,395	-0.02%
2021/04/13	15	38.37	0	0.00	37.00	15	20,488	0.07%
2021/04/12	0	0.00	106	35.02	38.00	-106	20,566	-0.52%	大賣/鉅額交易
2021/04/09	0	0.00	14.3	39.35	37.80	-14.3	20,758	-0.07%
2021/04/08	13	41.83	25	42.08	41.95	-12	20,895	-0.06%
2021/04/07	2	37.95	2	38.90	38.90	0	19,783	0.00%
2021/04/06	12	35.32	1	33.85	35.40	11	19,602	0.06%
2021/04/01	0	0.00	20	32.20	32.20	-20	19,483	-0.10%
2021/03/31	28	29.69	0	0.00	29.30	28	19,341	0.14%
2021/03/30	31	28.10	44	28.91	29.30	-13	19,307	-0.07%
2021/03/29	29	26.64	0	0.00	26.95	29	19,141	0.15%
2021/03/26	20	26.20	1	26.20	26.20	19	19,240	0.10%
2021/03/25	20	25.90	12.2	26.68	25.75	7.8	19,364	0.04%
2021/03/24	27	25.07	2	24.98	25.30	25	20,185	0.12%
2021/03/23	4	24.31	12	23.98	24.45	-8	20,830	-0.04%
2021/03/22	99	27.22	57	26.40	26.00	42	20,580	0.20%
2021/03/19	10	23.76	8	24.81	25.55	2	19,048	0.01%
2021/03/18	19	22.63	38	22.85	23.25	-19	17,938	-0.11%
2021/03/17	0	0.00	5	21.11	21.15	-5	16,444	-0.03%
2021/03/16	49	19.92	13	20.04	19.25	36	15,750	0.23%
2021/03/15	52	18.50	3	18.55	18.50	49	14,969	0.33%
2021/03/12	2	17.75	5	17.80	17.90	-3	15,063	-0.02%
2021/03/11	3	17.45	0	0.00	17.70	3	15,623	0.02%
2021/03/10	1	17.25	0	0.00	17.00	1	15,916	0.01%
2021/03/09	3	16.85	4	16.35	17.10	-1	16,439	-0.01%
2021/03/08	1	16.80	1	16.90	16.80	0	17,152	0.00%
2021/03/04	17	17.32	0	0.00	17.35	17	17,670	0.10%
2021/03/03	22	18.02	10	18.95	17.80	12	17,605	0.07%
2021/03/02	10	19.00	72	19.56	19.45	-62	17,445	-0.36%
2021/02/26	1	17.95	1	17.85	17.85	0	16,612	0.00%
2021/02/25	5	17.80	0	0.00	17.55	5	16,460	0.03%
2021/02/24	0	0.00	4	17.83	17.50	-4	16,430	-0.02%
2021/02/19	10	17.25	0	0.00	17.25	10	16,104	0.06%
2021/02/18	0.3	16.75	0	0.00	16.85	0.3	16,065	0.00%
2021/02/17	1	16.45	0	0.00	16.60	1	15,983	0.01%
2021/02/05	0	0.00	1	16.00	15.80	-1	15,950	-0.01%
2021/02/01	10	16.35	1	16.40	16.20	9	16,069	0.06%
2021/01/29	2	16.73	0	0.00	16.50	2	16,124	0.01%
2021/01/28	2	16.88	0	0.00	17.05	2	16,239	0.01%
2021/01/26	5	16.46	0	0.00	16.25	5	16,403	0.03%
2021/01/25	1	16.00	10	16.00	15.95	-9	16,194	-0.06%
2021/01/22	0	0.00	20	16.10	15.95	-20	16,058	-0.12%
2021/01/21	10	16.00	0	0.00	15.90	10	16,017	0.06%
2021/01/20	1	16.65	0	0.00	16.40	1	15,875	0.01%
2021/01/19	1	17.90	5	17.35	17.55	-4	15,684	-0.03%
2021/01/14	5	17.75	7.1	17.90	18.25	-2.1	15,141	-0.01%
2021/01/13	0	0.00	8	17.85	17.45	-8	14,972	-0.05%
2021/01/12	12	17.08	0	0.00	17.10	12	14,844	0.08%
2021/01/11	5	18.34	20	18.30	18.25	-15	14,511	-0.10%
2021/01/06	0	0.00	3	16.05	16.00	-3	14,688	-0.02%
2021/01/05	0	0.00	1	16.75	16.55	-1	14,508	-0.01%
2021/01/04	4	17.08	0	0.00	16.95	4	14,338	0.03%
2020/12/31	4	16.74	0	0.00	16.30	4	13,928	0.03%
2020/12/30	0	0.00	1	16.15	16.15	-1	13,640	-0.01%
2020/12/28	1	16.20	0	0.00	16.15	1	13,565	0.01%
2020/12/25	5	16.60	0	0.00	16.50	5	13,417	0.04%
2020/12/23	0	0.00	10	16.00	15.85	-10	13,152	-0.08%
2020/12/22	0	0.00	1	16.35	15.70	-1	13,100	-0.01%
2020/12/18	22	16.86	21	17.32	16.70	1	13,098	0.01%
2020/12/17	20	17.00	21	17.10	17.35	-1	12,820	-0.01%
2020/12/15	1	15.75	0	0.00	15.80	1	12,475	0.01%
2020/12/14	0	0.00	5	16.00	16.20	-5	12,329	-0.04%
2020/12/10	2	15.85	0.4	15.70	15.45	1.6	11,707	0.01%
2020/12/09	3	15.40	21	15.33	15.35	-18	11,550	-0.16%
2020/12/08	2	15.80	3.6	16.20	15.80	-1.6	11,360	-0.01%
2020/12/07	0	0.00	15	14.35	16.00	-15	11,045	-0.14%
2020/12/04	28	15.31	13.2	15.31	15.50	14.8	10,384	0.14%
2020/12/03	25	14.91	30	15.62	15.15	-5	10,014	-0.05%
2020/12/02	2	14.25	12	14.93	14.60	-10	9,500	-0.11%
2020/12/01	12	13.58	35	14.10	14.20	-23	8,759	-0.26%
2020/11/30	1	12.90	11	12.65	12.95	-10	8,208	-0.12%
2020/11/26	0	0.00	15	12.60	12.35	-15	8,290	-0.18%
2020/11/25	0	0.00	18	12.35	12.00	-18	7,863	-0.23%
2020/11/24	10	11.90	60	11.94	11.90	-50	7,777	-0.64%
2020/11/23	0	0.00	85	11.87	11.90	-85	7,737	-1.10%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	90	12.02	4	12.08	11.95	86	7,714	1.11%
2020/11/17	0	0.00	6	11.65	11.70	-6	7,784	-0.08%
2020/11/16	3	11.35	25	11.35	11.35	-22	7,756	-0.28%
2020/11/13	3	11.40	0	0.00	11.40	3	7,779	0.04%
2020/11/12	4	11.35	3	11.95	11.40	1	7,793	0.01%
2020/11/10	8	11.91	30	11.70	11.60	-22	7,638	-0.29%
2020/11/09	15	12.08	0	0.00	11.95	15	7,582	0.20%
2020/11/05	0	0.00	6	12.43	12.40	-6	7,524	-0.08%
2020/11/03	80	12.50	5	12.55	12.05	75	7,167	1.05%
2020/11/02	0	0.00	63	11.75	11.80	-63	6,852	-0.92%
2020/10/30	0	0.00	4	11.80	11.70	-4	6,847	-0.06%
2020/10/28	0	0.00	80	11.81	11.55	-80	6,764	-1.18%
2020/10/27	0	0.00	33	11.90	11.85	-33	6,709	-0.49%
2020/10/26	150	12.21	0	0.00	11.95	150	6,669	2.25%	大買/鉅額交易
2020/10/23	50	12.03	0	0.00	12.00	50	6,583	0.76%
2020/10/19	1	11.70	2	11.90	12.25	-1	6,340	-0.02%
2020/10/16	17	12.34	17	11.78	11.50	0	6,182	0.00%
2020/10/15	12	12.02	5	12.35	12.40	7	5,884	0.12%
2020/10/14	0	0.00	27	10.89	11.30	-27	5,207	-0.52%
2020/10/05	5	10.12	0	0.00	10.40	5	5,580	0.09%
2020/09/30	3	10.05	1	10.05	10.05	2	5,524	0.04%
2020/09/25	10	9.98	0	0.00	9.73	10	5,558	0.18%
2020/09/24	6	10.30	0	0.00	9.90	6	5,572	0.11%
2020/09/23	13	10.53	0	0.00	10.50	13	5,481	0.24%
2020/09/22	0	0.00	29	11.86	11.50	-29	5,275	-0.55%
2020/09/21	3	11.92	50	11.92	12.00	-47	4,595	-1.02%
2020/09/17	0	0.00	20	10.72	10.50	-20	3,951	-0.51%
2020/09/16	0	0.00	11	10.30	10.40	-11	3,812	-0.29%
2020/09/14	17	10.23	0	0.00	10.10	17	3,746	0.45%
2020/09/09	2	10.05	0	0.00	10.15	2	3,622	0.06%
2020/09/08	1	10.10	0	0.00	10.00	1	3,600	0.03%
2020/09/07	10	10.57	0	0.00	10.15	10	3,584	0.28%
2020/09/04	20	10.16	0	0.00	10.15	20	3,526	0.57%
2020/09/03	3	10.10	1	10.20	10.10	2	3,464	0.06%
2020/08/20	0	0.00	10	9.13	9.03	-10	3,197	-0.31%
2020/08/19	0	0.00	8	9.67	9.58	-8	3,148	-0.25%
2020/08/14	10	9.32	0	0.00	9.32	10	3,027	0.33%
2020/08/12	2	9.48	0	0.00	9.47	2	2,993	0.07%
2020/08/10	2	9.10	0	0.00	9.07	2	2,871	0.07%
2020/08/07	0	0.00	0.6	9.10	9.14	-0.6	2,864	-0.02%
2020/08/05	6	9.30	0	0.00	9.29	6	2,857	0.21%
2020/07/24	5	9.10	0.1	8.95	8.95	4.9	2,825	0.17%
2020/07/21	0	0.00	2	9.95	9.20	-2	2,765	-0.07%
2020/07/15	5	9.45	0	0.00	9.29	5	2,486	0.20%
2020/07/13	0	0.00	10	10.00	10.00	-10	2,334	-0.43%
2020/07/08	3	9.32	0	0.00	9.28	3	1,897	0.16%
2020/06/30	0	0.00	16	8.45	8.63	-16	1,448	-1.10%
2020/06/29	3	7.78	0	0.00	7.85	3	1,339	0.22%
2020/06/23	3	7.95	5	8.00	7.95	-2	1,332	-0.15%
2020/06/18	0	0.00	5	8.10	8.07	-5	1,322	-0.38%
2020/06/11	1	8.19	0	0.00	7.90	1	1,374	0.07%
2020/06/10	0	0.00	10	8.26	8.26	-10	1,361	-0.73%
2020/06/09	0	0.00	1	8.18	8.19	-1	1,376	-0.07%
2020/06/08	1	8.28	0	0.00	8.54	1	1,319	0.08%
2020/06/03	0	0.00	5	7.76	7.76	-5	1,200	-0.42%
2020/06/02	20	7.61	0	0.00	7.75	20	1,177	1.70%
2020/05/29	2	7.68	15	7.65	7.50	-13	1,105	-1.18%
2020/05/28	12	7.86	7	7.84	7.86	5	1,033	0.48%
2020/05/15	0	0.00	1	6.74	6.74	-1	817	-0.12%
2020/05/08	3	7.19	0	0.00	7.17	3	772	0.39%
2020/04/29	15	7.05	0	0.00	7.20	15	743	2.02%
2020/04/22	0	0.00	2	6.51	6.53	-2	747	-0.27%
2020/02/20	8	8.65	0	0.00	8.63	8	1,288	0.62%
2020/02/14	0	0.00	2	8.50	8.49	-2	1,317	-0.15%
2020/02/12	2	8.60	0	0.00	8.57	2	1,334	0.15%
2019/12/25	0	0.00	17	10.20	10.20	-17	1,047	-1.62%
2019/12/20	0	0.00	2	10.25	10.15	-2	935	-0.21%
2019/12/19	15	9.98	0	0.00	9.90	15	890	1.68%
2019/12/12	5	9.90	0	0.00	9.88	5	890	0.56%
2019/12/05	12	10.09	16	10.03	9.98	-4	820	-0.49%
2019/12/04	0	0.00	14	9.88	9.92	-14	719	-1.94%
2019/12/02	2	9.39	0	0.00	9.43	2	685	0.29%
2019/11/29	8	9.48	0	0.00	9.51	8	671	1.19%
2019/11/28	27	9.79	0	0.00	9.65	27	654	4.12%
2019/10/22	0	0.00	1	8.83	8.82	-1	519	-0.19%
2019/10/15	0	0.00	3	8.63	8.79	-3	525	-0.57%
2019/10/02	5	8.50	0	0.00	8.56	5	534	0.94%
2019/09/25	5	9.00	0.3	8.87	8.86	4.7	540	0.87%
2019/09/24	5	9.10	0	0.00	9.05	5	535	0.93%
2019/08/28	10	8.90	0	0.00	8.88	10	508	1.97%
2019/08/26	10	8.75	0	0.00	8.74	10	518	1.93%
2019/08/23	0	0.00	15	9.00	9.03	-15	522	-2.87%
2019/08/22	0	0.00	3	8.96	8.90	-3	516	-0.58%
2019/08/14	0	0.00	14	8.10	8.05	-14	474	-2.95%
2019/08/02	15	8.67	0	0.00	8.62	15	505	2.96%
2019/07/30	3	8.95	0	0.00	8.94	3	505	0.59%
2019/06/12	1	9.08	0	0.00	9.07	1	1,086	0.09%
2019/05/22	1	9.20	0	0.00	9.16	1	1,791	0.06%
2019/05/03	2	10.30	0	0.00	10.25	2	1,870	0.11%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/11	0	0.00	3	10.75	10.70	-3	1,867	-0.16%
2019/04/10	1	10.70	0	0.00	10.70	1	1,860	0.05%
2019/04/02	3	10.35	0	0.00	10.35	3	1,837	0.16%
2019/03/29	5	10.45	20	10.45	10.45	-15	1,864	-0.80%
2019/03/18	1	10.90	0	0.00	10.90	1	2,071	0.05%
2019/03/15	25	11.01	0	0.00	11.05	25	2,071	1.21%
2019/03/08	0	0.00	26	11.42	12.00	-26	1,706	-1.52%
2019/03/07	0	0.00	1	11.30	11.30	-1	1,642	-0.06%
2019/02/18	20	10.65	1	10.55	10.55	19	1,369	1.39%
2019/02/13	1	10.25	0	0.00	10.25	1	1,317	0.08%
2019/01/22	0	0.00	1	10.20	10.15	-1	1,267	-0.08%
2018/12/26	1	10.30	0	0.00	10.20	1	1,274	0.08%
2018/12/13	0	0.00	1	10.60	10.50	-1	1,022	-0.10%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/20	1	9.10	0	0.00	9.17	1	788	0.13%
2018/11/13	0	0.00	1	8.28	8.33	-1	889	-0.11%
2018/10/30	1	8.06	0	0.00	8.05	1	1,041	0.10%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/08	3	9.89	0	0.00	9.89	3	960	0.31%
2018/09/26	5	10.25	0	0.00	10.35	5	959	0.52%
2018/09/21	0	0.00	4	10.30	10.25	-4	976	-0.41%
2018/08/29	0	0.00	1	11.30	11.25	-1	1,523	-0.07%
2018/08/17	0	0.00	6	11.35	11.15	-6	1,529	-0.39%
2018/07/03	6	10.70	0	0.00	10.70	6	1,726	0.35%
2018/06/28	6	11.30	0	0.00	11.05	6	1,750	0.34%
2018/06/12	6	11.55	0	0.00	11.55	6	1,636	0.37%
2018/06/11	10	11.70	10	11.50	11.45	0	1,621	0.00%
2018/06/07	6	11.15	15	11.65	11.75	-9	1,481	-0.61%
2018/06/05	6	10.50	0	0.00	10.45	6	1,300	0.46%
2018/06/04	4	10.53	0	0.00	10.55	4	1,357	0.29%
2018/06/01	0	0.00	3	10.30	10.60	-3	1,363	-0.22%
2018/05/18	0	0.00	2	10.05	10.05	-2	1,400	-0.14%
2018/05/17	0	0.00	1	9.91	9.92	-1	1,404	-0.07%
2018/05/16	0	0.00	50	9.77	9.60	-50	1,411	-3.54%
2018/05/14	54	10.18	0	0.00	10.10	54	1,446	3.73%
2018/05/11	0	0.00	10	10.75	10.75	-10	1,416	-0.71%
2018/05/10	10	11.00	0	0.00	10.90	10	1,416	0.71%
2018/05/09	3	10.80	0	0.00	10.75	3	1,406	0.21%
2018/04/24	2	10.75	0	0.00	10.70	2	1,547	0.13%
2018/04/20	0	0.00	1	11.35	11.35	-1	1,553	-0.06%
2018/04/19	0	0.00	1	11.40	11.40	-1	1,561	-0.06%
2018/04/18	0	0.00	9	11.45	11.40	-9	1,607	-0.56%
2018/04/17	10	11.55	0	0.00	11.30	10	1,626	0.61%
2018/04/16	0	0.00	2	11.85	11.60	-2	1,633	-0.12%
2018/04/13	0	0.00	10	11.97	11.95	-10	1,650	-0.61%
2018/04/11	3	12.52	1	12.25	12.20	2	1,777	0.11%
2018/04/10	10	12.05	0	0.00	12.00	10	1,840	0.54%
2018/04/09	0	0.00	1	12.05	12.00	-1	1,872	-0.05%
2018/03/28	2	11.80	0	0.00	11.70	2	2,117	0.09%
2018/03/23	7	11.57	0	0.00	11.65	7	2,675	0.26%
2018/03/21	1	12.00	0	0.00	12.00	1	2,885	0.03%
2018/03/19	2	12.35	0	0.00	12.30	2	3,171	0.06%
2018/02/27	2	12.98	0	0.00	12.90	2	3,731	0.05%
2018/02/26	11	12.90	11	13.15	13.25	0	3,706	0.00%
2018/02/08	22	12.29	20	12.00	12.05	2	3,688	0.05%
2018/02/06	0	0.00	10	12.50	11.85	-10	3,663	-0.27%
2018/01/30	10	13.20	10	13.25	13.20	0	3,786	0.00%
2018/01/25	6	13.20	0	0.00	13.20	6	3,905	0.15%
2018/01/23	0	0.00	2	13.30	13.25	-2	3,914	-0.05%
2018/01/22	10	13.25	0	0.00	13.25	10	3,927	0.25%
2018/01/19	2	13.70	10	13.50	13.50	-8	3,934	-0.20%
2018/01/17	10	13.55	0	0.00	13.60	10	3,925	0.25%
2018/01/03	0	0.00	20	14.10	14.10	-20	4,052	-0.49%