飛宏 (2457)-凱基-屏東券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股▼0.60%
747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-屏東券商分點個股進出

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-屏東券商分點個股進出
凱基-屏東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
2024/05/29	0	0.00	1	51.50	51.40	-1	3,185	-0.03%
2024/05/27	0	0.00	1	51.00	51.10	-1	3,272	-0.03%
2024/05/23	0	0.00	1	51.50	50.60	-1	3,409	-0.03%
2024/05/17	0	0.00	9	49.95	49.70	-9	3,782	-0.24%
2024/05/14	1	49.75	9	49.40	49.70	-8	4,321	-0.19%
2024/05/10	6	48.15	0	0.00	48.45	6	4,334	0.14%
2024/05/09	1	50.00	0	0.00	49.95	1	4,257	0.02%
2024/05/06	13	50.91	9	51.80	50.80	4	4,324	0.09%
2024/05/03	3	52.80	0	0.00	51.50	3	4,331	0.07%
2024/04/30	9	53.40	4	53.50	53.50	5	4,415	0.11%
2024/04/25	4	51.28	0	0.00	51.20	4	4,328	0.09%
2024/04/24	0	0.00	3	52.20	52.30	-3	4,349	-0.07%
2024/04/23	2	51.10	0	0.00	51.00	2	4,409	0.05%
2024/04/22	3	51.30	0	0.00	51.00	3	4,457	0.07%
2024/04/18	1	54.80	1	54.60	54.50	0	4,481	0.00%
2024/04/17	1	53.00	1	53.30	53.30	0	4,357	0.00%
2024/04/16	1	50.00	1	50.50	51.00	0	4,349	0.00%
2024/04/15	0	0.00	1	52.30	52.30	-1	4,370	-0.02%
2024/04/12	3	54.57	1	54.50	53.80	2	4,423	0.05%
2024/04/09	0	54.00	5	54.20	54.00	-5	4,362	-0.11%
2024/04/02	2	54.00	0	0.00	54.30	2	4,476	0.04%
2024/03/25	0	0.00	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	3	54.50	1	54.40	54.30	2	4,573	0.04%
2024/03/21	0	0.00	4	53.78	53.80	-4	4,558	-0.09%
2024/03/20	2	53.25	0	0.00	53.00	2	4,653	0.04%
2024/03/07	2.3	59.17	0	0.00	58.00	2.3	5,013	0.05%
2024/03/04	3	61.43	2	59.85	60.60	1	5,211	0.02%
2024/03/01	0	60.80	0	0.00	60.30	0	5,228	0.00%
2024/02/22	1	61.00	0	0.00	61.30	1	6,865	0.01%
2024/02/20	1	62.50	0	0.00	61.80	1	6,946	0.01%
2024/02/19	1	62.50	18	61.29	62.30	-17	6,809	-0.25%
2024/02/16	0	0.00	4	58.40	58.70	-4	6,414	-0.06%
2024/02/15	1	55.60	1	56.10	56.20	0	6,380	0.00%
2024/02/05	0.2	56.10	5	56.20	56.10	-4.8	6,399	-0.08%
2024/02/02	5	57.60	0	0.00	57.00	5	6,378	0.08%
2024/01/30	4	57.80	4	57.75	57.80	0	6,392	0.00%
2024/01/26	2	56.70	0	0.00	56.90	2	6,422	0.03%
2024/01/25	2	58.10	9	58.80	58.00	-7	6,482	-0.11%
2024/01/23	1	57.80	1	57.50	57.30	0	6,673	0.00%
2024/01/19	3	56.37	0	0.00	56.50	3	6,715	0.04%
2024/01/17	2	57.40	2	57.20	55.30	0	6,908	0.00%
2024/01/16	14	57.66	2.1	57.91	57.60	11.9	7,033	0.17%
2024/01/15	5	57.98	4	58.13	58.30	1	7,136	0.01%
2024/01/12	1.1	58.14	1	57.30	56.90	0.1	7,196	0.00%
2024/01/11	0	0.00	1	56.30	57.10	-1	7,181	-0.01%
2024/01/10	3	55.40	0	0.00	55.00	3	7,209	0.04%
2024/01/09	4	57.40	2	59.20	56.50	2	7,231	0.03%
2024/01/08	9	60.30	6	59.60	58.90	3	7,202	0.04%
2024/01/05	0	0.00	2.5	58.62	58.30	-2.5	7,144	-0.03%
2024/01/04	4	57.80	0	0.00	57.60	4	7,137	0.06%
2024/01/03	1	58.60	0	0.00	58.80	1	7,155	0.01%
2024/01/02	3	59.40	2	59.70	59.30	1	7,150	0.01%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	1	58.51	0	0.00	58.40	1	7,222	0.01%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/22	2	56.50	1	56.40	56.40	1	7,282	0.01%
2023/12/21	1	56.90	1	56.60	56.60	0	7,287	0.00%
2023/12/20	1	57.90	1	57.40	57.80	0	7,299	0.00%
2023/12/19	1	58.40	0	0.00	57.30	1	7,311	0.01%
2023/12/15	7	59.21	2	59.30	59.10	5	7,317	0.07%
2023/12/14	1	58.60	1	58.20	58.20	0	7,234	0.00%
2023/12/13	3	58.87	3	58.53	58.30	0	7,219	0.00%
2023/12/12	1	59.90	0	0.00	59.00	1	7,208	0.01%
2023/12/11	2	60.10	3	59.47	59.60	-1	7,208	-0.01%
2023/12/08	2	60.75	2	60.60	61.00	0	7,155	0.00%
2023/12/07	1	60.80	1	62.00	60.50	0	7,155	0.00%
2023/12/06	4	62.33	2	61.60	61.60	2	7,150	0.03%
2023/12/05	0	0.00	1	61.60	62.80	-1	7,114	-0.01%
2023/12/04	4	62.63	2	63.55	61.80	2	7,125	0.03%
2023/12/01	1	62.30	1	61.70	62.50	0	7,404	0.00%
2023/11/29	1	64.40	0	0.00	63.50	1	7,352	0.01%
2023/11/28	1	63.20	0	62.80	62.80	1	7,299	0.01%
2023/11/27	13.1	64.04	12	64.49	62.90	1.1	7,315	0.02%
2023/11/24	22.1	63.42	21.1	64.10	63.20	1	6,905	0.01%
2023/11/21	0	0.00	2	57.50	57.20	-2	5,725	-0.03%
2023/11/17	6.2	57.08	9	57.40	56.20	-2.8	5,768	-0.05%
2023/11/16	3.1	55.83	3	55.57	56.40	0.1	5,691	0.00%
2023/11/15	1	55.50	0	0.00	54.60	1	5,899	0.02%
2023/11/14	8.1	54.98	3	54.53	54.80	5.1	6,212	0.08%
2023/11/13	1	53.00	2	53.65	54.00	-1	6,271	-0.02%
2023/11/10	0	0.00	3	52.80	52.50	-3	6,380	-0.05%
2023/11/06	2	55.00	2	55.20	54.90	0	6,783	0.00%
2023/11/02	7	53.34	0	0.00	52.80	7	6,792	0.10%
2023/11/01	6	52.13	506	51.91	51.80	-500	6,790	-7.36%	大賣/鉅額交易
2023/10/31	1	53.50	0	0.00	52.50	1	6,621	0.02%
2023/10/30	1	55.40	0	0.00	54.60	1	6,706	0.01%
2023/10/27	1	56.10	0	0.00	55.40	1	6,836	0.01%
2023/10/26	5	57.72	5	58.14	57.00	0	6,903	0.00%
2023/10/25	9	58.69	10	58.81	59.10	-1	6,979	-0.01%
2023/10/24	22	56.45	25	56.46	56.80	-3	6,897	-0.04%
2023/10/20	0	0.00	5	54.20	55.00	-5	6,885	-0.07%
2023/10/18	3	58.53	0	0.00	57.70	3	7,065	0.04%
2023/10/17	5	60.40	0	0.00	60.60	5	7,114	0.07%
2023/10/16	1	59.50	5	60.40	58.70	-4	7,238	-0.06%
2023/10/05	8	62.49	3	63.50	61.80	5	8,712	0.06%
2023/10/03	1	63.20	1	62.00	62.00	0	9,280	0.00%
2023/10/02	0	0.00	11	61.86	63.00	-11	9,528	-0.12%
2023/09/26	1	59.00	1	58.70	58.50	0	10,168	0.00%
2023/09/21	1	59.80	0	0.00	59.60	1	10,508	0.01%
2023/09/18	3	62.57	0	0.00	62.50	3	11,060	0.03%
2023/09/12	4	62.40	1	62.00	62.00	3	12,067	0.02%
2023/09/11	9	63.43	0	0.00	63.40	9	12,282	0.07%
2023/09/08	4	66.93	0	0.00	66.00	4	12,596	0.03%
2023/09/06	1	65.40	5	65.52	67.80	-4	13,275	-0.03%
2023/09/05	2	70.10	3	69.87	70.70	-1	13,234	-0.01%
2023/09/04	1	69.50	1	69.40	69.10	0	13,658	0.00%
2023/09/01	5	71.70	0	0.00	71.10	5	14,142	0.04%
2023/08/31	0	0.00	1.2	72.50	73.00	-1.2	14,509	-0.01%
2023/08/30	1	72.30	1	71.30	71.00	0	15,025	0.00%
2023/08/29	0	0.00	1	71.40	71.50	-1	16,015	-0.01%
2023/08/28	1	70.20	1	69.60	70.00	0	17,175	0.00%
2023/08/22	1	68.30	1	67.70	68.50	0	19,242	0.00%
2023/08/18	1	70.00	10	70.40	69.80	-9	21,131	-0.04%
2023/08/17	0	0.00	2	66.90	66.90	-2	21,030	-0.01%
2023/08/16	1	66.10	2	66.50	66.20	-1	21,193	0.00%
2023/08/11	6	63.65	3	63.33	63.50	3	22,801	0.01%
2023/08/10	3	62.00	5	63.30	61.60	-2	23,117	-0.01%
2023/08/08	2	64.65	0	0.00	64.40	2	24,317	0.01%
2023/08/07	1	65.10	1	65.10	65.20	0	24,618	0.00%
2023/08/04	1	65.00	0	0.00	65.40	1	25,312	0.00%
2023/08/02	5	66.08	1	65.10	65.30	4	25,743	0.02%
2023/08/01	2.1	66.69	3	66.37	66.50	-0.9	26,070	0.00%
2023/07/31	3	68.87	3	68.07	67.50	0	26,375	0.00%
2023/07/28	1	68.60	1	68.80	69.50	0	26,653	0.00%
2023/07/27	2.2	69.73	1	69.70	69.50	1.2	27,081	0.00%
2023/07/26	1	70.10	0	0.00	69.70	1	27,576	0.00%
2023/07/24	7	71.11	11	70.33	70.00	-4	28,006	-0.01%
2023/07/20	1	73.50	0	0.00	73.20	1	29,256	0.00%
2023/07/19	4	74.05	1	72.60	72.50	3	29,584	0.01%
2023/07/18	4	75.95	2	73.70	74.00	2	30,150	0.01%
2023/07/17	8	75.83	6	78.10	76.70	2	30,543	0.01%
2023/07/14	2.1	73.33	1	72.80	72.60	1.1	31,042	0.00%
2023/07/12	6	73.05	1	72.30	72.00	5	33,621	0.01%
2023/07/11	12	74.58	8	73.21	72.00	4	34,256	0.01%
2023/07/10	6	77.73	17	76.23	76.00	-11	34,499	-0.03%
2023/07/07	3	78.10	4	77.25	78.30	-1	34,755	0.00%
2023/07/06	3	78.97	6	78.28	77.70	-3	35,037	-0.01%
2023/07/05	8	79.84	15	80.39	79.40	-7	35,753	-0.02%
2023/07/04	6	78.27	12	78.31	77.60	-6	35,789	-0.02%
2023/06/30	0	0.00	3	77.67	78.00	-3	36,476	-0.01%
2023/06/29	7	75.76	7	75.53	75.50	0	36,628	0.00%
2023/06/28	5	75.22	3	76.07	75.30	2	36,905	0.01%
2023/06/27	10.3	76.67	0	0.00	75.60	10.3	37,163	0.03%
2023/06/26	5	79.72	1	79.70	79.30	4	37,281	0.01%
2023/06/21	17	81.39	4	80.05	81.80	13	37,430	0.03%
2023/06/20	14	80.16	12	79.55	79.40	2	37,547	0.01%
2023/06/19	3	79.83	14	80.31	80.80	-11	38,426	-0.03%
2023/06/16	3	78.93	2	80.30	79.10	1	39,863	0.00%
2023/06/15	21	79.39	8	79.85	79.00	13	40,410	0.03%
2023/06/14	20	81.16	24	81.30	80.30	-4	41,215	-0.01%
2023/06/13	11	80.71	2	81.05	82.30	9	41,842	0.02%
2023/06/12	6	80.00	6	78.93	78.50	0	42,435	0.00%
2023/06/09	5	80.12	3	80.13	79.00	2	43,618	0.00%
2023/06/08	3	80.03	1	78.10	78.90	2	44,550	0.00%
2023/06/07	8	82.20	8	82.10	81.50	0	45,822	0.00%
2023/06/06	15	84.31	12	83.07	82.60	3	46,949	0.01%
2023/06/05	3	86.57	6	85.50	85.70	-3	47,549	-0.01%
2023/06/02	33	83.05	30	82.83	83.40	3	47,681	0.01%
2023/06/01	5	81.12	11	80.72	81.90	-6	47,138	-0.01%
2023/05/31	12	77.54	132	78.59	78.40	-120	46,628	-0.26%	大賣/鉅額交易
2023/05/30	1	77.10	32	78.58	76.60	-31	45,748	-0.07%
2023/05/29	1	76.40	4	76.70	76.40	-3	45,395	-0.01%
2023/05/26	2	74.20	2	75.20	73.70	0	45,058	0.00%
2023/05/25	9	74.99	11	74.77	74.50	-2	44,998	0.00%
2023/05/24	181	76.45	113	79.07	75.80	68	44,898	0.15%	大買/大賣/
2023/05/23	5	74.94	7	75.36	75.50	-2	44,540	0.00%
2023/05/22	2	75.30	6	74.48	75.30	-4	44,960	-0.01%
2023/05/19	12	74.93	13	75.00	73.20	-1	44,786	0.00%
2023/05/18	12	76.21	13.1	75.84	75.80	-1.1	44,433	0.00%
2023/05/17	7	74.89	8	75.85	74.10	-1	43,886	0.00%
2023/05/16	12	73.48	12	73.93	74.40	0	43,212	0.00%
2023/05/15	6	73.17	7.9	74.26	72.70	-1.9	42,738	0.00%
2023/05/12	10.7	71.70	9	71.21	73.20	1.7	42,094	0.00%
2023/05/11	16.1	70.31	12	69.67	68.90	4.1	41,514	0.01%
2023/05/10	8.2	69.42	8	69.55	70.00	0.2	41,156	0.00%
2023/05/09	10	74.30	12	73.53	71.70	-2	40,450	0.00%
2023/05/08	14	73.45	12	73.03	73.80	2	39,949	0.01%
2023/05/05	9	72.20	8	72.75	71.20	1	39,498	0.00%
2023/05/04	17	75.78	16	74.67	74.00	1	39,065	0.00%
2023/05/03	25	75.94	23	76.23	76.00	2	38,702	0.01%
2023/05/02	25	75.17	27	75.81	76.50	-2	38,138	-0.01%
2023/04/28	8	73.35	8	73.45	73.50	0	37,572	0.00%
2023/04/27	9	71.89	8	72.20	71.90	1	37,132	0.00%
2023/04/26	7.1	71.39	6	72.00	71.90	1.1	36,803	0.00%
2023/04/25	14	73.03	11.4	73.03	72.70	2.7	36,370	0.01%
2023/04/24	4	72.88	4	73.90	73.30	0	35,247	0.00%
2023/04/21	6.4	73.58	7	74.14	72.50	-0.7	34,861	0.00%
2023/04/20	105.2	77.02	12	75.15	74.60	93.2	34,112	0.27%	大買/
2023/04/19	16	78.23	14	78.20	77.80	2	33,376	0.01%
2023/04/18	13	77.05	4	76.68	76.40	9	32,320	0.03%
2023/04/17	8	72.54	11	75.13	75.90	-3	30,534	-0.01%
2023/04/14	7	68.46	3	69.23	69.00	4	29,403	0.01%
2023/04/13	8	65.29	8	66.11	67.30	0	28,431	0.00%
2023/04/12	1	67.70	2	67.55	66.30	-1	27,694	0.00%
2023/04/11	2	66.40	0	0.00	66.30	2	27,252	0.01%
2023/04/10	5	67.00	6	67.07	66.60	-1	26,706	0.00%
2023/04/07	0	0.00	2	63.00	62.50	-2	25,805	-0.01%
2023/04/06	1	61.60	5	61.10	61.60	-4	25,429	-0.02%
2023/03/31	13	62.35	9	62.37	60.30	4	25,221	0.02%
2023/03/30	0	0.00	1	60.50	60.80	-1	24,733	0.00%
2023/03/29	3	59.90	5	59.94	59.80	-2	24,759	-0.01%
2023/03/28	1	59.00	1	59.00	59.20	0	25,009	0.00%
2023/03/27	6	60.50	5	59.94	59.80	1	24,753	0.00%
2023/03/24	3	59.57	4	59.70	60.00	-1	24,383	0.00%
2023/03/23	3	58.90	4	59.35	59.50	-1	24,068	0.00%
2023/03/22	5	60.48	5	59.86	59.00	0	23,610	0.00%
2023/03/21	15	62.27	15	62.73	61.10	0	22,529	0.00%
2023/03/20	2	58.60	4	59.55	59.50	-2	20,843	-0.01%
2023/03/17	0	0.00	1	60.30	59.10	-1	20,016	0.00%
2023/03/16	1	58.90	0	0.00	58.50	1	18,949	0.01%
2023/03/15	6	59.42	5	59.24	59.20	1	18,059	0.01%
2023/03/14	2	56.95	7	57.46	58.40	-5	17,276	-0.03%
2023/03/13	14	56.57	7	56.20	56.20	7	15,806	0.04%
2023/03/10	13	56.29	14	56.51	56.60	-1	14,616	-0.01%
2023/03/09	6	56.28	2	54.85	54.80	4	13,026	0.03%
2023/03/08	6	51.32	3	52.07	54.70	3	11,630	0.03%
2023/03/07	1	50.80	1	51.00	49.80	0	10,742	0.00%
2023/03/06	0	0.00	18	48.57	48.75	-18	10,455	-0.17%
2023/03/03	8	47.98	7	47.24	46.90	1	10,502	0.01%
2023/03/02	4	46.45	4	46.95	47.05	0	10,050	0.00%
2023/02/23	2	46.78	1	46.85	46.60	1	9,572	0.01%
2023/02/21	16	46.85	2	46.85	46.70	14	9,065	0.15%
2023/02/20	0	0.00	2	46.35	46.35	-2	7,673	-0.03%
2023/02/15	0	0.00	1	40.55	40.75	-1	6,725	-0.01%
2023/02/13	0	0.00	1	39.60	39.95	-1	6,721	-0.01%
2023/02/10	2	39.98	0	0.00	39.90	2	6,759	0.03%
2023/02/08	1	41.10	0	0.00	41.05	1	6,678	0.01%
2023/02/07	1	41.40	1	41.45	41.25	0	6,645	0.00%
2023/02/06	0	0.00	1	40.80	40.65	-1	6,589	-0.02%
2023/02/03	0	0.00	2	40.75	40.45	-2	6,578	-0.03%
2023/01/13	1	38.95	1	38.65	38.00	0	6,533	0.00%
2023/01/11	1	39.55	0	0.00	39.00	1	6,554	0.02%
2023/01/10	2	40.40	2	40.18	40.10	0	6,526	0.00%
2022/12/29	2	39.18	2	39.55	39.65	0	6,837	0.00%
2022/12/27	1	40.00	2	40.15	40.05	-1	6,843	-0.01%
2022/12/26	2	40.20	12	40.16	40.00	-10	6,852	-0.15%
2022/12/22	3	41.90	1	41.75	41.50	2	6,795	0.03%
2022/12/20	1	42.90	1	40.70	40.65	0	6,274	0.00%
2022/12/16	0	0.00	7	39.32	39.40	-7	5,685	-0.12%
2022/12/15	6	40.45	0	0.00	40.50	6	5,680	0.11%
2022/12/14	1	40.00	0	0.00	39.70	1	5,709	0.02%
2022/12/12	5	39.90	0	0.00	39.95	5	6,241	0.08%
2022/12/07	10	40.58	20	40.25	39.75	-10	6,967	-0.14%
2022/12/06	17	42.41	15	42.35	41.65	2	6,883	0.03%
2022/12/05	5	42.15	5	41.70	41.70	0	6,639	0.00%
2022/12/02	5	41.60	26	41.66	41.75	-21	6,574	-0.32%
2022/12/01	8	42.06	8	41.66	41.60	0	6,509	0.00%
2022/11/30	7	41.97	6	41.88	41.80	1	6,398	0.02%
2022/11/29	8	40.73	10	41.09	41.25	-2	6,186	-0.03%
2022/11/28	7	42.41	1	42.00	41.70	6	6,208	0.10%
2022/11/25	1	41.35	1	41.00	42.30	0	5,779	0.00%
2022/11/24	13	38.81	2	39.28	38.85	11	5,224	0.21%
2022/11/22	0	0.00	7	36.90	36.70	-7	4,949	-0.14%
2022/11/16	0	0.00	2	38.00	37.85	-2	4,917	-0.04%
2022/11/09	1	37.85	0	0.00	37.90	1	4,957	0.02%
2022/11/07	0	0.00	1	37.85	37.75	-1	4,977	-0.02%
2022/11/04	1	37.45	0	0.00	37.40	1	5,071	0.02%
2022/10/19	1	36.55	1	36.55	36.10	0	5,391	0.00%
2022/10/06	2	38.55	2	38.23	38.20	0	5,817	0.00%
2022/09/28	0	0.00	1	35.25	34.85	-1	5,833	-0.02%
2022/09/27	0	0.00	10	36.50	36.50	-10	5,809	-0.17%
2022/09/20	6	39.80	0	0.00	39.35	6	5,801	0.10%
2022/09/19	0	0.00	2	39.43	38.95	-2	5,647	-0.04%
2022/09/16	12	41.73	12	42.00	41.60	0	5,366	0.00%
2022/09/15	20	40.01	3	40.10	39.20	17	4,783	0.36%
2022/09/14	1	38.75	0	0.00	39.30	1	4,728	0.02%
2022/09/13	4	39.55	0	0.00	39.15	4	4,738	0.08%
2022/09/12	1	38.45	5	38.03	39.20	-4	4,743	-0.08%
2022/09/07	2	36.95	0	0.00	36.60	2	4,787	0.04%
2022/09/05	2	38.83	0	0.00	38.15	2	4,777	0.04%
2022/09/02	0	0.00	1	40.40	40.30	-1	4,717	-0.02%
2022/09/01	2	40.05	1	40.05	39.55	1	4,520	0.02%
2022/08/31	0	0.00	2	39.30	39.15	-2	4,456	-0.04%
2022/08/29	2	38.40	7	38.20	37.80	-5	4,845	-0.10%
2022/08/26	0	0.00	3	39.80	39.60	-3	4,835	-0.06%
2022/08/25	0	0.00	5	38.80	38.75	-5	4,848	-0.10%
2022/08/22	7	38.55	0	0.00	38.40	7	5,192	0.13%
2022/08/19	8	39.61	1	40.25	39.45	7	5,279	0.13%
2022/08/18	1	39.90	3	40.20	39.90	-2	5,301	-0.04%
2022/08/17	3	39.55	0	0.00	39.70	3	5,298	0.06%
2022/08/16	0	0.00	1	39.25	39.15	-1	5,267	-0.02%
2022/08/15	1	39.10	3	38.60	39.10	-2	5,227	-0.04%
2022/08/12	1	37.90	1	37.85	38.05	0	5,186	0.00%
2022/08/11	2	38.25	5	38.94	37.90	-3	5,185	-0.06%
2022/08/10	1	37.90	0	0.00	38.25	1	5,096	0.02%
2022/08/09	11	37.91	9	37.67	37.95	2	5,102	0.04%
2022/08/08	3	37.15	0	0.00	37.55	3	5,119	0.06%
2022/08/05	0	0.00	5	37.62	37.60	-5	5,162	-0.10%
2022/08/04	2	35.85	1	35.70	35.95	1	5,183	0.02%
2022/08/03	2	36.40	0	0.00	36.05	2	5,170	0.04%
2022/08/02	2	36.48	0.4	36.80	36.50	1.6	5,192	0.03%
2022/08/01	0.4	38.48	2	38.30	38.35	-1.6	5,145	-0.03%
2022/07/29	3	37.17	0	0.00	37.20	3	5,100	0.06%
2022/07/28	0	0.00	5	37.00	36.60	-5	5,127	-0.10%
2022/07/27	5	36.29	3	35.65	36.65	2	5,139	0.04%
2022/07/26	1	36.45	1	36.75	36.15	0	5,173	0.00%
2022/07/22	3	37.07	3	37.58	36.80	0	5,224	0.00%
2022/07/21	1	36.85	0	0.00	37.35	1	5,315	0.02%
2022/07/20	2	36.33	0	0.00	36.05	2	5,269	0.04%
2022/07/18	0	0.00	5	36.20	36.10	-5	5,373	-0.09%
2022/07/15	9	36.46	6	36.34	36.00	3	5,369	0.06%
2022/07/14	5	34.52	5	34.60	36.30	0	5,204	0.00%
2022/07/13	2	33.45	0	0.00	33.00	2	5,084	0.04%
2022/07/07	1	31.40	1	31.55	31.50	0	5,211	0.00%
2022/06/28	1	37.00	0	0.00	36.80	1	5,901	0.02%
2022/06/24	2	37.55	2	37.25	36.85	0	6,996	0.00%
2022/06/16	4	38.90	0	0.00	37.40	4	9,509	0.04%
2022/06/14	0	0.00	30	38.01	39.10	-30	9,575	-0.31%
2022/06/13	0	0.00	1	38.70	38.80	-1	9,597	-0.01%
2022/06/10	31	39.95	1	39.75	40.00	30	9,611	0.31%
2022/06/09	1	41.00	1	40.45	40.60	0	9,630	0.00%
2022/06/08	14	41.80	13	41.90	41.25	1	9,651	0.01%
2022/06/07	20	39.42	20	39.35	40.30	0	9,377	0.00%
2022/06/06	0	0.00	2	39.20	39.15	-2	9,352	-0.02%
2022/06/01	23	40.70	22	41.09	40.75	1	9,549	0.01%
2022/05/30	0	0.00	2	39.00	39.15	-2	9,594	-0.02%
2022/05/27	45	38.59	43	38.80	38.10	2	9,640	0.02%
2022/05/26	0	0.00	1	37.40	37.40	-1	9,685	-0.01%
2022/05/25	2	38.70	2	38.70	38.80	0	9,758	0.00%
2022/05/24	0	0.00	2	38.00	37.50	-2	9,920	-0.02%
2022/05/20	2	38.40	0	0.00	38.35	2	10,206	0.02%
2022/05/17	1	38.15	2	38.08	38.10	-1	11,380	-0.01%
2022/05/16	1	37.45	0	0.00	37.35	1	11,789	0.01%
2022/05/05	0	0.00	1	41.60	41.00	-1	12,278	-0.01%
2022/05/04	1	40.35	0	0.00	40.55	1	12,324	0.01%
2022/05/03	0	0.00	2	39.60	39.70	-2	12,455	-0.02%
2022/04/29	2	39.10	0	0.00	39.00	2	12,634	0.02%
2022/04/27	1	38.75	4	38.60	38.65	-3	12,841	-0.02%
2022/04/25	0	0.00	4	40.85	40.95	-4	12,852	-0.03%
2022/04/20	21	43.22	21	42.70	42.95	0	13,319	0.00%
2022/04/18	1	42.50	6	42.39	42.35	-5	13,793	-0.04%
2022/04/14	5	45.05	5	45.05	45.10	0	14,415	0.00%
2022/04/13	15	44.52	16	44.64	44.50	-1	14,620	-0.01%
2022/04/12	5	43.65	5	44.30	44.20	0	14,967	0.00%
2022/04/08	5	45.85	5	46.05	45.75	0	15,823	0.00%
2022/04/07	7	45.85	29	46.23	45.20	-22	16,675	-0.13%
2022/04/06	5	47.45	3	46.95	47.15	2	16,890	0.01%
2022/04/01	0	0.00	20	46.20	46.10	-20	17,214	-0.12%
2022/03/31	1	48.10	1	48.50	46.80	0	18,222	0.00%
2022/03/30	21	48.89	0	0.00	48.25	21	19,103	0.11%
2022/03/29	2	48.40	1	46.95	46.95	1	21,757	0.00%
2022/03/28	4	48.36	5	47.92	47.60	-1	22,374	0.00%
2022/03/25	17	47.94	19	47.72	47.65	-2	22,255	-0.01%
2022/03/24	31	46.16	7	47.61	45.90	24	21,832	0.11%
2022/03/23	23	43.58	22	43.88	45.75	1	21,678	0.00%
2022/03/22	0	0.00	1	43.20	43.00	-1	22,935	0.00%
2022/03/18	0	0.00	1	42.90	43.30	-1	25,021	0.00%
2022/03/11	1	42.30	0	0.00	42.10	1	27,074	0.00%
2022/03/10	0	0.00	2	44.05	43.35	-2	27,079	-0.01%
2022/03/09	0	0.00	5	42.50	42.65	-5	27,036	-0.02%
2022/03/08	1	41.50	0	0.00	41.75	1	27,012	0.00%
2022/03/07	1	44.10	1	43.00	43.00	0	26,897	0.00%
2022/03/04	1	45.75	3	46.80	45.50	-2	26,779	-0.01%
2022/03/03	4	47.15	4	47.76	46.55	0	26,680	0.00%
2022/03/02	1	46.40	0	0.00	46.90	1	26,600	0.00%
2022/03/01	5	45.98	2	46.20	46.85	3	26,662	0.01%
2022/02/25	0	0.00	14	45.36	44.80	-14	26,695	-0.05%
2022/02/24	2	44.78	2	45.00	44.05	0	26,666	0.00%
2022/02/23	1	46.40	0	0.00	46.50	1	26,540	0.00%
2022/02/21	1	47.65	0	0.00	47.75	1	26,443	0.00%
2022/02/18	1	47.05	1	47.20	47.95	0	26,335	0.00%
2022/02/17	5	47.91	4	48.30	46.70	1	26,355	0.00%
2022/02/16	2	47.13	9	47.41	48.15	-7	25,774	-0.03%
2022/02/15	0	0.00	3	43.80	43.80	-3	25,474	-0.01%
2022/02/14	2	44.10	2	43.50	43.50	0	25,529	0.00%
2022/02/11	0	0.00	1	45.70	45.70	-1	25,612	0.00%
2022/02/10	0	0.00	1	45.80	45.20	-1	25,949	0.00%
2022/02/09	2	45.10	2	44.98	45.20	0	25,870	0.00%
2022/02/07	5	42.59	1	42.80	43.90	4	25,760	0.02%
2022/01/25	2	40.80	0	0.00	40.80	2	26,178	0.01%
2022/01/21	5	43.75	1	43.50	42.55	4	26,324	0.02%
2022/01/20	1	44.65	1	44.45	44.45	0	26,539	0.00%
2022/01/18	0	0.00	1	45.05	44.80	-1	27,675	0.00%
2022/01/17	6	46.59	0	0.00	45.60	6	27,640	0.02%
2022/01/14	2	44.70	2	44.88	44.15	0	27,650	0.00%
2022/01/13	2	45.80	0	0.00	45.65	2	27,830	0.01%
2022/01/11	4	48.03	6	46.45	46.50	-2	27,968	-0.01%
2022/01/10	0	0.00	2	48.80	48.70	-2	27,612	-0.01%
2022/01/07	1	47.65	9	47.97	47.75	-8	27,341	-0.03%
2022/01/06	1	50.70	1	50.10	49.60	0	26,889	0.00%
2022/01/05	7	51.39	17	51.14	50.40	-10	26,623	-0.04%
2022/01/04	20	52.27	11	50.89	52.10	9	26,245	0.03%
2022/01/03	0	0.00	5.3	49.49	50.70	-5.3	25,790	-0.02%
2021/12/30	5	52.20	7	51.59	50.30	-2	25,335	-0.01%
2021/12/29	9	50.58	7	50.71	50.60	2	24,493	0.01%
2021/12/28	4	50.03	4	50.48	50.00	0	24,195	0.00%
2021/12/27	33	50.91	37	50.94	51.70	-4	23,728	-0.02%
2021/12/24	26	50.22	30	50.03	49.40	-4	22,652	-0.02%
2021/12/23	26.3	49.97	20	49.97	49.90	6.3	21,538	0.03%
2021/12/22	0	0.00	6	46.18	47.35	-6	18,101	-0.03%
2021/12/21	10	43.64	20	43.36	43.05	-10	17,170	-0.06%
2021/12/20	19	45.01	7	45.42	45.15	12	16,748	0.07%
2021/12/17	13	45.64	11	46.16	45.40	2	16,239	0.01%
2021/12/16	22	46.05	39	46.49	46.25	-17	15,573	-0.11%
2021/12/15	46	43.29	30	43.61	43.80	16	13,999	0.11%
2021/12/14	10	40.82	2	40.10	40.80	8	12,584	0.06%
2021/12/13	29	41.04	24	42.07	42.25	5	11,852	0.04%
2021/12/10	0	0.00	1	40.50	38.45	-1	10,891	-0.01%
2021/12/09	0	0.00	3	39.00	38.30	-3	10,460	-0.03%
2021/12/08	0	0.00	10	38.42	38.20	-10	10,373	-0.10%
2021/12/07	20	39.22	0	0.00	39.10	20	10,132	0.20%
2021/12/06	0	0.00	103	37.00	37.20	-103	9,605	-1.07%	大賣/鉅額交易
2021/12/02	5	36.75	5	35.65	35.65	0	9,638	0.00%
2021/12/01	0	0.00	2	36.33	36.45	-2	9,665	-0.02%
2021/11/30	0	0.00	1	36.10	36.25	-1	9,693	-0.01%
2021/11/26	2	35.93	5	36.65	35.75	-3	9,817	-0.03%
2021/11/25	0	0.00	1	37.15	37.10	-1	9,738	-0.01%
2021/11/24	1	38.20	10	36.10	38.05	-9	9,614	-0.09%
2021/11/23	3	37.18	0	0.00	36.85	3	9,542	0.03%
2021/11/22	0	0.00	7	37.55	37.70	-7	9,567	-0.07%
2021/11/19	5	37.95	8	37.23	37.35	-3	9,684	-0.03%
2021/11/18	84	37.80	84	37.89	37.55	0	9,701	0.00%
2021/11/17	0	0.00	7	37.40	37.15	-7	9,687	-0.07%
2021/11/16	7	38.69	49	39.00	37.30	-42	9,737	-0.43%
2021/11/15	122	38.12	76	38.35	38.40	46	9,596	0.48%	大買/
2021/11/12	7	37.70	0	0.00	37.20	7	9,510	0.07%
2021/11/11	105	37.50	10	37.38	36.55	95	9,519	1.00%	大買/
2021/11/10	11	37.63	0	0.00	37.30	11	9,529	0.12%
2021/11/09	27	36.98	0	0.00	37.70	27	9,481	0.28%
2021/11/08	20	35.32	20	34.80	35.50	0	9,209	0.00%
2021/11/05	0	0.00	35	34.41	34.40	-35	9,380	-0.37%
2021/11/03	1	35.35	20	35.55	35.20	-19	9,455	-0.20%
2021/11/02	58	37.50	53	38.17	35.45	5	9,494	0.05%
2021/10/29	10	37.03	5	37.20	36.80	5	8,881	0.06%
2021/10/28	12	37.15	14	36.83	36.30	-2	8,571	-0.02%
2021/10/27	45	37.21	15	36.76	36.30	30	8,202	0.37%
2021/10/26	25	36.59	55	36.98	37.25	-30	7,558	-0.40%
2021/10/22	50	35.05	0	0.00	34.80	50	7,167	0.70%
2021/10/20	5	32.90	5	35.50	35.30	0	7,123	0.00%
2021/10/19	20	33.80	20	33.34	33.00	0	6,882	0.00%
2021/10/15	0	0.00	1	31.55	31.85	-1	7,015	-0.01%
2021/10/14	1	29.85	1	30.25	30.85	0	7,241	0.00%
2021/10/13	0	0.00	20	30.20	29.90	-20	7,365	-0.27%
2021/10/12	1	30.70	0	0.00	30.75	1	7,493	0.01%
2021/10/08	20	32.95	1	32.05	31.30	19	7,645	0.25%
2021/10/01	3	31.10	0	0.00	30.45	3	10,423	0.03%
2021/09/28	31	33.65	31	32.67	32.35	0	12,399	0.00%
2021/09/23	2	32.00	0	0.00	32.05	2	13,219	0.02%
2021/09/14	0	0.00	0.1	32.70	32.15	-0.1	16,573	0.00%
2021/09/06	1	33.90	0	0.00	33.45	1	18,298	0.01%
2021/09/03	33	35.02	33	34.72	34.90	0	18,328	0.00%
2021/09/01	10	37.25	15	36.81	35.80	-5	18,456	-0.03%
2021/08/27	8	36.59	13	36.13	35.65	-5	18,817	-0.03%
2021/08/26	2	36.00	3	36.30	36.85	-1	19,040	-0.01%
2021/08/25	11	36.16	13	36.03	36.10	-2	19,122	-0.01%
2021/08/24	33	36.19	30	34.62	34.25	3	19,301	0.02%
2021/08/23	0	0.00	9	34.30	34.90	-9	19,627	-0.05%
2021/08/20	68	33.87	55	34.19	34.05	13	19,925	0.07%
2021/08/19	10	32.85	7	33.55	32.50	3	20,009	0.01%
2021/08/18	8	34.06	0	0.00	34.45	8	20,301	0.04%
2021/08/17	0	0.00	23	32.19	31.80	-23	20,427	-0.11%
2021/08/13	2	36.68	6	36.13	35.80	-4	20,452	-0.02%
2021/08/12	3	38.40	101	38.00	38.25	-98	20,523	-0.48%	大賣/
2021/08/11	111	38.90	207	37.92	38.95	-96	20,594	-0.47%	大買/大賣/
2021/08/10	124	38.10	13	37.37	37.65	111	20,667	0.54%	大買/鉅額交易
2021/08/09	55	37.91	60	38.15	37.05	-5	20,854	-0.02%
2021/08/06	152	37.89	52	38.11	37.60	100	21,081	0.47%	大買/
2021/08/05	0	0.00	2	36.60	36.60	-2	21,273	-0.01%
2021/08/02	0	0.00	1	37.85	38.00	-1	22,273	0.00%
2021/07/28	1	37.25	1	37.85	38.10	0	22,900	0.00%
2021/07/27	5	40.48	3	41.00	39.65	2	23,195	0.01%
2021/07/26	52	41.71	52	41.57	41.60	0	23,492	0.00%
2021/07/22	21	39.00	21	39.11	38.90	0	24,927	0.00%
2021/07/19	1	40.85	1	39.85	39.80	0	25,664	0.00%
2021/07/16	3	40.60	0	0.00	40.50	3	25,559	0.01%
2021/07/15	10	41.49	0	0.00	40.90	10	25,443	0.04%
2021/07/14	3	40.88	7	40.63	40.45	-4	25,327	-0.02%
2021/07/13	14.1	43.74	21	42.36	41.35	-6.9	25,095	-0.03%
2021/07/12	12	43.03	15	43.26	43.15	-3	24,316	-0.01%
2021/07/09	18	42.26	12	42.67	41.20	6	23,498	0.03%
2021/07/08	15	42.17	18	41.51	42.40	-3	22,982	-0.01%
2021/07/07	11	41.86	14	41.74	40.80	-3	22,452	-0.01%
2021/07/06	10	41.40	7	41.70	43.00	3	21,586	0.01%
2021/07/05	7	39.22	17	39.56	39.10	-10	21,259	-0.05%
2021/07/02	3	37.38	4	37.48	37.60	-1	21,926	0.00%
2021/07/01	9	37.68	1	38.05	36.90	8	21,974	0.04%
2021/06/30	6	38.63	10	38.77	38.15	-4	21,976	-0.02%
2021/06/29	9	38.42	1	39.60	37.25	8	21,852	0.04%
2021/06/28	23	40.46	24	39.95	39.75	-1	21,547	0.00%
2021/06/25	15	38.31	86	37.00	39.80	-71	20,099	-0.35%
2021/06/24	171	36.20	90	36.37	36.20	81	19,674	0.41%	大買/
2021/06/23	12	35.44	8	35.63	35.80	4	19,435	0.02%
2021/06/22	2	34.03	1	34.05	33.40	1	19,356	0.01%
2021/06/21	2	34.75	1	34.15	34.05	1	19,369	0.01%
2021/06/18	15	36.82	10	36.05	35.85	5	19,561	0.03%
2021/06/17	3	35.83	2	36.30	36.30	1	21,100	0.00%
2021/06/16	2	36.85	6	35.81	35.25	-4	22,480	-0.02%
2021/06/15	32	35.60	19	35.51	36.55	13	23,594	0.06%
2021/06/11	2	33.50	0	0.00	33.25	2	24,009	0.01%
2021/06/09	0	0.00	5	33.90	33.25	-5	25,010	-0.02%
2021/06/08	0	0.00	1	33.90	34.75	-1	24,966	0.00%
2021/06/07	5	35.19	22	34.95	34.30	-17	24,939	-0.07%
2021/06/04	3	36.33	1	36.50	36.10	2	24,757	0.01%
2021/06/03	55	36.65	45	36.14	36.20	10	24,630	0.04%
2021/06/02	2	35.70	1	36.80	35.40	1	24,417	0.00%
2021/06/01	3	36.10	7.3	36.38	36.70	-4.3	24,292	-0.02%
2021/05/31	15	36.31	11	37.15	36.40	4	24,079	0.02%
2021/05/28	1	32.55	1	33.30	33.80	0	24,205	0.00%
2021/05/27	2	31.25	1	30.85	30.75	1	24,751	0.00%
2021/05/26	5	30.31	4	30.01	30.40	1	24,713	0.00%
2021/05/25	2	29.90	2	30.75	31.15	0	24,380	0.00%
2021/05/21	10	28.20	10	27.80	27.90	0	24,179	0.00%
2021/05/19	1	27.40	1	27.65	27.65	0	24,174	0.00%
2021/05/18	11	27.30	15	27.27	28.15	-4	24,050	-0.02%
2021/05/17	6	26.47	16	26.36	25.60	-10	23,768	-0.04%
2021/05/14	8	28.31	8	28.94	28.40	0	23,502	0.00%
2021/05/13	5	29.97	3	30.37	29.85	2	23,224	0.01%
2021/05/12	27.1	31.46	19	30.52	30.40	8.1	22,926	0.04%
2021/05/11	9.2	32.12	4	33.04	32.10	5.2	22,378	0.02%
2021/05/10	11	35.62	2	36.03	35.30	9	22,094	0.04%
2021/05/07	4	35.65	11	35.07	36.95	-7	21,966	-0.03%
2021/05/06	13	34.69	9	35.38	34.30	4	21,867	0.02%
2021/05/05	1	36.75	0	0.00	34.45	1	21,673	0.00%
2021/05/04	3	38.25	2.4	35.04	36.10	0.7	21,592	0.00%
2021/05/03	7	39.86	6	40.64	38.70	1	21,235	0.00%
2021/04/29	11	46.07	194	47.19	42.95	-183	20,791	-0.88%	大賣/鉅額交易
2021/04/28	190	43.52	50	44.57	45.10	140	19,829	0.71%	大買/鉅額交易
2021/04/27	19	42.72	10	41.76	41.00	9	19,229	0.05%
2021/04/26	10	39.90	0	0.00	39.90	10	18,422	0.05%
2021/04/23	20	35.00	0	0.00	36.30	20	18,508	0.11%
2021/04/20	0.4	33.60	0	0.00	34.15	0.4	18,976	0.00%
2021/04/15	0.2	35.60	0	0.00	35.70	0.2	20,268	0.00%
2021/04/13	0.2	38.90	0	0.00	37.00	0.2	20,488	0.00%
2021/04/12	1	37.31	0	0.00	38.00	1	20,566	0.00%
2021/04/09	0.3	37.80	50	37.80	37.80	-49.7	20,758	-0.24%
2021/04/08	14	41.98	6.1	42.38	41.95	7.9	20,895	0.04%
2021/04/07	1	38.80	2	38.03	38.90	-1	19,783	-0.01%
2021/04/06	1	35.40	0.5	34.75	35.40	0.5	19,602	0.00%
2021/04/01	1	30.80	1	31.50	32.20	0	19,483	0.00%
2021/03/31	21	29.55	5	29.30	29.30	16	19,341	0.08%
2021/03/30	30	29.19	6	28.47	29.30	24	19,307	0.12%
2021/03/29	0	0.00	7	26.62	26.95	-7	19,141	-0.04%
2021/03/26	9	25.89	9	26.08	26.20	0	19,240	0.00%
2021/03/25	18	25.92	14	26.36	25.75	4	19,364	0.02%
2021/03/24	14	24.58	12.3	25.13	25.30	1.7	20,185	0.01%
2021/03/23	10.3	24.97	0	0.00	24.45	10.3	20,830	0.05%
2021/03/22	39	26.87	48	26.25	26.00	-9	20,580	-0.04%
2021/03/19	33	24.78	33	25.28	25.55	0	19,048	0.00%
2021/03/18	38	22.79	36	23.22	23.25	2	17,938	0.01%
2021/03/17	3	20.22	9	20.54	21.15	-6	16,444	-0.04%
2021/03/16	20	19.94	15	19.60	19.25	5	15,750	0.03%
2021/03/11	7	17.51	1	17.65	17.70	6	15,623	0.04%
2021/03/09	0	0.00	1	16.55	17.10	-1	16,439	-0.01%
2021/03/08	12	17.07	12	16.98	16.80	0	17,152	0.00%
2021/03/03	1	18.55	0	0.00	17.80	1	17,605	0.01%
2021/03/02	18	18.90	14	19.20	19.45	4	17,445	0.02%
2021/02/26	4	17.61	1.8	17.78	17.85	2.2	16,612	0.01%
2021/02/24	1.1	18.23	2	17.65	17.50	-0.9	16,430	-0.01%
2021/02/23	1	17.65	1	17.50	17.50	0	16,298	0.00%
2021/02/22	3	17.98	9	17.98	17.70	-6	16,355	-0.04%
2021/02/18	1	16.75	5	17.00	16.85	-4	16,065	-0.02%
2021/02/17	0.7	16.55	0	0.00	16.60	0.7	15,983	0.00%
2021/02/02	5	16.15	0	0.00	16.15	5	16,054	0.03%
2021/01/28	0	0.00	7	17.07	17.05	-7	16,239	-0.04%
2021/01/27	1	16.60	1	16.75	16.65	0	16,178	0.00%
2021/01/25	2	16.03	0	0.00	15.95	2	16,194	0.01%
2021/01/22	2	16.00	0	0.00	15.95	2	16,058	0.01%
2021/01/21	2	16.15	0	0.00	15.90	2	16,017	0.01%
2021/01/20	3	16.82	2	16.70	16.40	1	15,875	0.01%
2021/01/19	7	17.34	2	18.00	17.55	5	15,684	0.03%
2021/01/18	1	17.25	1	17.35	17.20	0	15,497	0.00%
2021/01/15	0	0.00	2	18.53	17.80	-2	15,367	-0.01%
2021/01/14	0	0.00	7	17.86	18.25	-7	15,141	-0.05%
2021/01/13	3	17.83	0	0.00	17.45	3	14,972	0.02%
2021/01/12	4	17.63	8	17.92	17.10	-4	14,844	-0.03%
2021/01/11	4	17.09	6	17.58	18.25	-2	14,511	-0.01%
2021/01/08	5	17.13	2	16.80	16.75	3	14,277	0.02%
2021/01/07	93	16.36	93	16.53	16.70	0	14,733	0.00%
2021/01/06	2	16.20	8	16.13	16.00	-6	14,688	-0.04%
2021/01/05	2	16.60	1	16.70	16.55	1	14,508	0.01%
2021/01/04	48	16.73	50	16.88	16.95	-2	14,338	-0.01%
2020/12/31	2	16.88	2	16.58	16.30	0	13,928	0.00%
2020/12/30	5	16.20	0	0.00	16.15	5	13,640	0.04%
2020/12/28	0	0.00	1	16.15	16.15	-1	13,565	-0.01%
2020/12/25	7	16.49	3	16.60	16.50	4	13,417	0.03%
2020/12/24	9	16.48	4	16.38	16.30	5	13,307	0.04%
2020/12/23	2	15.95	0	0.00	15.85	2	13,152	0.02%
2020/12/22	3	15.98	2	15.65	15.70	1	13,100	0.01%
2020/12/21	3	16.58	0	0.00	16.55	3	12,998	0.02%
2020/12/18	7	17.01	11	17.08	16.70	-4	13,098	-0.03%
2020/12/17	1	16.40	5	17.11	17.35	-4	12,820	-0.03%
2020/12/16	1	16.00	0	0.00	15.80	1	12,522	0.01%
2020/12/15	2	16.25	11	15.87	15.80	-9	12,475	-0.07%
2020/12/14	11	16.21	12	16.27	16.20	-1	12,329	-0.01%
2020/12/11	9	15.31	0	0.00	15.30	9	11,888	0.08%
2020/12/09	10	15.60	0	0.00	15.35	10	11,550	0.09%
2020/12/08	1	15.95	1	15.95	15.80	0	11,360	0.00%
2020/12/07	2	15.55	5	15.85	16.00	-3	11,045	-0.03%
2020/12/04	3	15.60	16	15.40	15.50	-13	10,384	-0.13%
2020/12/03	7	15.36	12	15.11	15.15	-5	10,014	-0.05%
2020/12/02	18	14.49	13	14.82	14.60	5	9,500	0.05%
2020/12/01	10	13.54	6	13.93	14.20	4	8,759	0.05%
2020/11/30	2	12.98	0	0.00	12.95	2	8,208	0.02%
2020/11/26	1	12.50	0	0.00	12.35	1	8,290	0.01%
2020/11/17	2	11.70	2	11.70	11.70	0	7,784	0.00%
2020/11/11	0	0.00	3	11.95	12.00	-3	7,663	-0.04%
2020/11/09	0	0.00	3	12.05	11.95	-3	7,582	-0.04%
2020/11/06	1	12.45	3	12.37	12.15	-2	7,633	-0.03%
2020/11/05	3	12.60	3	12.65	12.40	0	7,524	0.00%
2020/11/04	0	0.00	5	12.15	12.15	-5	7,283	-0.07%
2020/11/03	6	12.55	1	12.45	12.05	5	7,167	0.07%
2020/10/30	1	12.00	0	0.00	11.70	1	6,847	0.01%
2020/10/29	1	11.95	0	0.00	11.90	1	6,819	0.01%
2020/10/28	1	12.00	0	0.00	11.55	1	6,764	0.01%
2020/10/27	1	11.90	0	0.00	11.85	1	6,709	0.01%
2020/10/23	3	11.90	4	12.08	12.00	-1	6,583	-0.02%
2020/10/20	0	0.00	6	11.90	12.20	-6	6,428	-0.09%
2020/10/19	7	11.84	3	12.02	12.25	4	6,340	0.06%
2020/10/16	1	12.35	20	12.02	11.50	-19	6,182	-0.31%
2020/10/15	10	12.40	3	12.20	12.40	7	5,884	0.12%
2020/10/14	0	0.00	5	11.06	11.30	-5	5,207	-0.10%
2020/10/13	0	0.00	2	10.30	10.40	-2	5,081	-0.04%
2020/10/12	1	10.70	1	10.60	10.40	0	5,080	0.00%
2020/10/08	0	0.00	1	10.60	10.45	-1	5,104	-0.02%
2020/10/07	7	10.56	0	0.00	10.55	7	5,218	0.13%
2020/10/06	1	10.45	0	0.00	10.40	1	5,482	0.02%
2020/10/05	1	10.25	0	0.00	10.40	1	5,580	0.02%
2020/09/24	1	10.15	0	0.00	9.90	1	5,572	0.02%
2020/09/23	5	10.75	7	11.13	10.50	-2	5,481	-0.04%
2020/09/22	22	12.07	21	11.67	11.50	1	5,275	0.02%
2020/09/21	0	0.00	2	11.90	12.00	-2	4,595	-0.04%
2020/09/18	4	10.75	4	10.85	10.95	0	4,053	0.00%
2020/09/17	5	10.73	2	10.70	10.50	3	3,951	0.08%
2020/09/15	0	0.00	2	10.25	10.15	-2	3,766	-0.05%
2020/09/10	4	10.23	0	0.00	10.10	4	3,634	0.11%
2020/09/07	0	0.00	3	10.32	10.15	-3	3,584	-0.08%
2020/09/03	2	10.08	0	0.00	10.10	2	3,464	0.06%
2020/09/02	1	10.25	0	0.00	10.05	1	3,440	0.03%
2020/09/01	2	10.55	2	10.40	10.35	0	3,458	0.00%
2020/08/24	9	9.91	5	9.89	9.75	4	3,292	0.12%
2020/07/07	0	0.00	3	9.33	9.26	-3	1,865	-0.16%
2020/07/06	2	9.25	0	0.00	9.23	2	1,816	0.11%
2020/07/03	2	9.36	1	9.47	9.44	1	1,763	0.06%
2020/05/28	0	0.00	2	7.86	7.86	-2	1,033	-0.19%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/01/16	0	0.00	6	9.70	9.72	-6	1,258	-0.48%
2020/01/15	6	9.75	0	0.00	9.84	6	1,273	0.47%
2019/12/09	0	0.00	4	10.05	9.98	-4	852	-0.47%
2019/12/06	0	0.00	7	9.91	9.88	-7	843	-0.83%
2019/12/05	11	10.17	0	0.00	9.98	11	820	1.34%
2019/11/28	5	9.83	0	0.00	9.65	5	654	0.76%
2019/11/26	2	9.48	2	9.47	9.46	0	516	0.00%
2019/11/15	0	0.00	5	9.05	9.04	-5	489	-1.02%
2019/11/14	1	9.10	1	8.97	8.96	0	486	0.00%
2019/11/12	2	9.00	2	8.96	8.97	0	493	0.00%
2019/10/29	0	0.00	1.3	8.80	8.76	-1.3	526	-0.24%
2019/10/23	5	8.96	0	0.00	8.96	5	542	0.92%
2019/10/15	0	0.00	1	8.65	8.79	-1	525	-0.19%
2019/09/26	1	8.70	0	0.00	8.69	1	543	0.18%
2019/09/18	0	0.00	8	8.99	9.00	-8	498	-1.61%
2019/08/02	0	0.00	5	8.62	8.62	-5	505	-0.99%
2019/07/26	3	9.16	0	0.00	9.13	3	508	0.59%
2019/07/25	2	9.03	0	0.00	9.14	2	510	0.39%
2019/04/12	1	10.60	0	0.00	10.55	1	1,875	0.05%
2019/04/03	0	0.00	2	10.50	10.60	-2	1,847	-0.11%
2019/03/29	2	10.35	2	10.45	10.45	0	1,864	0.00%
2019/03/27	1	10.45	3	10.50	10.50	-2	1,882	-0.11%
2019/03/14	0	0.00	2	11.50	11.45	-2	1,864	-0.11%
2019/03/13	3	11.85	0	0.00	11.60	3	1,866	0.16%
2019/03/12	3	12.03	0	0.00	11.80	3	1,863	0.16%
2019/03/08	0	0.00	1	11.45	12.00	-1	1,706	-0.06%
2019/03/07	0	0.00	1	11.40	11.30	-1	1,642	-0.06%
2019/03/05	1	11.60	8	11.38	11.30	-7	1,589	-0.44%
2019/03/04	9	11.33	1	11.35	11.25	8	1,493	0.54%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/18	1	10.45	1	10.50	10.45	0	1,195	0.00%
2018/12/17	0	0.00	1	11.15	11.10	-1	1,163	-0.09%
2018/09/20	0	0.00	6	10.25	10.25	-6	974	-0.62%
2018/09/03	0	0.00	0.2	11.20	11.15	-0.2	1,260	-0.01%
2018/08/06	0	0.00	5	10.70	10.70	-5	1,531	-0.33%
2018/07/06	2	9.91	0	0.00	10.20	2	1,643	0.12%
2018/07/05	2	10.35	0	0.00	10.20	2	1,703	0.12%
2018/06/25	5	11.50	0	0.00	11.50	5	1,741	0.29%
2018/06/08	5	11.35	0	0.00	11.45	5	1,541	0.32%
2018/06/07	1	11.55	1	11.40	11.75	0	1,481	0.00%
2018/04/12	1	12.00	1	12.45	12.00	0	1,740	0.00%
2018/04/11	1	12.25	0	0.00	12.20	1	1,777	0.06%
2018/03/31	0	0.00	2	11.75	11.60	-2	1,950	-0.10%
2018/03/27	0	0.00	2	12.05	11.90	-2	2,196	-0.09%
2018/03/23	1	11.50	0	0.00	11.65	1	2,675	0.04%
2018/03/21	1	12.05	0	0.00	12.00	1	2,885	0.03%
2018/03/01	3	12.95	3	12.87	13.00	0	3,728	0.00%
2018/02/26	10	13.15	10	13.29	13.25	0	3,706	0.00%
2018/02/07	0	0.00	2	12.10	12.00	-2	3,672	-0.05%
2018/02/01	0	0.00	3	13.30	13.15	-3	3,670	-0.08%
2018/01/31	3	13.35	3	13.25	13.30	0	3,775	0.00%
2018/01/19	5	13.55	0	0.00	13.50	5	3,934	0.13%
2018/01/04	2	14.60	2	14.70	14.60	0	4,111	0.00%
2018/01/03	0	0.00	1	14.15	14.10	-1	4,052	-0.02%