飛宏 (2457)-凱基-苗栗券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－凱基-苗栗券商分點個股進出

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-苗栗券商分點個股進出
凱基-苗栗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	0	0.00	10	43.35	42.30	-10	1,527	-0.65%
2024/11/21	0	0.00	20	41.98	42.55	-20	1,505	-1.33%
2024/11/20	0	0.00	10	41.95	42.00	-10	1,463	-0.68%
2024/11/19	0	0.00	20	42.45	41.70	-20	1,451	-1.38%
2024/11/15	0	0.00	14	41.85	41.65	-14	1,367	-1.02%
2024/11/14	0	0.00	10	40.00	40.00	-10	1,335	-0.75%
2024/11/11	0	0.00	21	40.93	41.45	-21	1,313	-1.60%
2024/11/08	21	40.20	0	0.00	40.40	21	1,309	1.60%
2024/11/07	10	41.49	22	40.71	41.10	-12	1,306	-0.92%
2024/11/05	0	0.00	2	38.05	37.90	-2	1,304	-0.15%
2024/11/01	1	37.60	0	0.00	38.25	1	1,433	0.07%
2024/10/30	1	37.90	0	0.00	37.85	1	1,456	0.07%
2024/10/28	10	37.85	0	0.00	37.85	10	1,526	0.66%
2024/10/23	35	38.45	0	0.00	38.05	35	1,553	2.25%
2024/10/15	15	39.60	1	38.75	38.75	14	1,795	0.78%
2024/10/14	1	39.20	0	0.00	39.20	1	1,814	0.06%
2024/10/04	1	41.40	0	0.00	41.25	1	1,947	0.05%
2024/10/01	0	0.00	1	42.25	42.30	-1	2,017	-0.05%
2024/09/23	1	40.05	0	0.00	40.20	1	2,044	0.05%
2024/09/04	0	0.00	52	36.63	36.35	-52	2,315	-2.25%
2024/09/03	0	0.00	13	38.98	38.90	-13	2,317	-0.56%
2024/09/02	10	40.20	0	0.00	39.75	10	2,356	0.42%
2024/08/06	0	0.00	80	37.06	37.25	-80	2,791	-2.87%
2024/08/02	14	43.45	0	0.00	42.85	14	2,725	0.51%
2024/07/26	0	0.00	0.5	43.90	43.45	-0.5	2,822	-0.02%
2024/07/15	15	48.37	0	0.00	48.40	15	2,765	0.54%
2024/07/05	0	0.00	1	50.50	51.30	-1	3,042	-0.03%
2024/07/01	11	48.40	1	48.35	48.20	10	2,934	0.34%
2024/06/28	0	0.00	1	49.10	48.70	-1	2,939	-0.03%
2024/06/19	1	50.10	0	0.00	50.10	1	3,000	0.03%
2024/06/17	1	50.50	1	51.20	51.30	0	3,018	0.00%
2024/06/14	1	50.70	1	51.50	50.70	0	3,022	0.00%
2024/06/07	0	0.00	11	52.08	52.00	-11	3,002	-0.37%
2024/06/05	2	52.15	1	52.50	51.80	1	2,983	0.03%
2024/06/04	2	51.35	17	52.26	52.00	-15	2,931	-0.51%
2024/06/03	0	0.00	0.3	50.90	50.80	-0.3	2,939	-0.01%
2024/05/30	1	50.90	0	0.00	51.00	1	3,038	0.03%
2024/05/29	0	0.00	1	52.00	51.40	-1	3,185	-0.03%
2024/05/28	0	0.00	1	51.80	52.00	-1	3,223	-0.03%
2024/05/27	0	0.00	24	51.23	51.10	-24	3,272	-0.73%
2024/05/23	1	51.10	0	0.00	50.60	1	3,409	0.03%
2024/05/21	0	0.00	1	50.40	50.40	-1	3,522	-0.03%
2024/05/20	0	0.00	1	49.70	49.50	-1	3,587	-0.03%
2024/05/16	1	49.60	0	0.00	49.45	1	4,218	0.02%
2024/05/10	1	48.50	0	0.00	48.45	1	4,334	0.02%
2024/05/09	15	50.00	0	0.00	49.95	15	4,257	0.35%
2024/05/08	0	0.00	1	51.30	50.60	-1	4,236	-0.02%
2024/05/07	10	50.60	0	0.00	51.00	10	4,257	0.23%
2024/05/06	12	51.82	30	51.00	50.80	-18	4,324	-0.42%
2024/05/03	1	51.60	0	0.00	51.50	1	4,331	0.02%
2024/04/30	23	51.60	20	54.10	53.50	3	4,415	0.07%
2024/04/29	3	51.03	3	51.30	51.50	0	4,310	0.00%
2024/04/23	0	0.00	1	51.20	51.00	-1	4,409	-0.02%
2024/04/22	8	52.00	0	0.00	51.00	8	4,457	0.18%
2024/04/19	0	0.00	1.1	54.25	52.50	-1.1	4,465	-0.02%
2024/04/18	1.1	55.54	0	0.00	54.50	1.1	4,481	0.02%
2024/04/11	0.2	52.90	0	0.00	52.50	0.2	4,364	0.00%
2024/04/10	0	0.00	10	54.30	54.10	-10	4,349	-0.23%
2024/04/09	5	54.20	10	54.30	54.00	-5	4,362	-0.11%
2024/04/08	10	54.10	3	54.30	53.70	7	4,448	0.16%
2024/04/03	13	53.30	0	0.00	53.30	13	4,456	0.29%
2024/04/01	0	0.00	10	54.60	54.60	-10	4,509	-0.22%
2024/03/29	10	53.30	0	0.00	53.30	10	4,529	0.22%
2024/03/27	10	53.80	0	0.00	53.30	10	4,531	0.22%
2024/03/26	1.3	54.70	1	53.30	53.30	0.3	4,547	0.01%
2024/03/25	0	0.00	10	55.30	55.20	-10	4,531	-0.22%
2024/03/22	2	54.50	1	54.40	54.30	1	4,573	0.02%
2024/03/21	10	53.80	10	53.50	53.80	0	4,558	0.00%
2024/03/18	0	0.00	2	54.10	54.40	-2	4,682	-0.04%
2024/03/15	20	54.90	0	0.00	55.00	20	4,699	0.43%
2024/03/14	2	55.70	0	0.00	55.20	2	4,778	0.04%
2024/03/08	21	57.12	2	56.90	55.90	19	5,023	0.38%
2024/03/07	16	58.54	0	0.00	58.00	16	5,013	0.32%
2024/03/06	20	60.25	1	60.50	60.10	19	4,997	0.38%
2024/03/05	21	60.27	0	0.00	60.00	21	5,096	0.41%
2024/03/04	0	0.00	10	61.00	60.60	-10	5,211	-0.19%
2024/03/01	10	60.50	5	60.74	60.30	5	5,228	0.10%
2024/02/29	0	0.00	1	61.20	61.30	-1	5,690	-0.02%
2024/02/27	42	59.42	2	60.65	60.20	40	6,506	0.61%
2024/02/26	1	61.10	13	61.63	61.20	-12	6,952	-0.17%
2024/02/23	7	60.14	0	0.00	59.70	7	6,907	0.10%
2024/02/22	50	61.26	2	61.55	61.30	48	6,865	0.70%
2024/02/21	53	61.88	1	62.20	61.50	52	6,858	0.76%
2024/02/20	3	62.07	0	0.00	61.80	3	6,946	0.04%
2024/02/19	14	62.05	2	60.85	62.30	12	6,809	0.18%
2024/02/16	0	0.00	15	58.20	58.70	-15	6,414	-0.23%
2024/01/30	1	57.90	0	0.00	57.80	1	6,392	0.02%
2024/01/25	2	58.90	0	0.00	58.00	2	6,482	0.03%
2024/01/17	1	58.00	1	55.30	55.30	0	6,908	0.00%
2024/01/15	0	0.00	2	57.40	58.30	-2	7,136	-0.03%
2024/01/11	0	0.00	1	56.30	57.10	-1	7,181	-0.01%
2024/01/10	2	55.60	8	55.60	55.00	-6	7,209	-0.08%
2024/01/09	0	0.00	0.1	57.60	56.50	-0.1	7,231	0.00%
2024/01/08	4	59.88	1	60.20	58.90	3	7,202	0.04%
2024/01/02	2	59.75	1	60.20	59.30	1	7,150	0.01%
2023/12/28	0	0.00	0.2	59.00	59.00	-0.2	7,194	0.00%
2023/12/27	2	58.60	0	0.00	58.40	2	7,222	0.03%
2023/12/26	1	59.00	0	0.00	59.00	1	7,298	0.01%
2023/12/25	0	0.00	1	57.20	57.00	-1	7,276	-0.01%
2023/12/21	0	0.00	1	56.80	56.60	-1	7,287	-0.01%
2023/12/15	1	59.70	1	60.30	59.10	0	7,317	0.00%
2023/12/14	14	58.50	0	0.00	58.20	14	7,234	0.19%
2023/12/13	0	0.00	1	59.50	58.30	-1	7,219	-0.01%
2023/12/08	3	60.70	24.1	61.23	61.00	-21.1	7,155	-0.29%
2023/12/06	2	62.60	1	61.60	61.60	1	7,150	0.01%
2023/12/04	1	62.60	0	0.00	61.80	1	7,125	0.01%
2023/12/01	4	62.50	3	62.40	62.50	1	7,404	0.01%
2023/11/30	0	0.00	2	63.80	62.20	-2	7,390	-0.03%
2023/11/29	7.1	63.99	11	64.07	63.50	-3.9	7,352	-0.05%
2023/11/28	5	63.00	4	62.88	62.80	1	7,299	0.01%
2023/11/27	9	63.94	11	64.36	62.90	-2	7,315	-0.03%
2023/11/24	12	63.72	10	64.39	63.20	2	6,905	0.03%
2023/11/20	0	0.00	0.2	57.70	56.70	-0.2	5,793	0.00%
2023/11/17	0	0.00	3	57.20	56.20	-3	5,768	-0.05%
2023/11/15	2	54.80	0	0.00	54.60	2	5,899	0.03%
2023/11/14	1	54.50	0	0.00	54.80	1	6,212	0.02%
2023/11/09	0	0.00	2	53.40	53.20	-2	6,463	-0.03%
2023/11/08	0	0.00	3	54.30	54.20	-3	6,531	-0.05%
2023/11/07	0.5	54.70	1	54.50	54.20	-0.5	6,689	-0.01%
2023/11/06	0.3	54.90	1	54.90	54.90	-0.7	6,783	-0.01%
2023/11/01	0	0.00	2	52.50	51.80	-2	6,790	-0.03%
2023/10/27	1	57.00	0	0.00	55.40	1	6,836	0.01%
2023/10/26	3	58.70	1	57.50	57.00	2	6,903	0.03%
2023/10/25	0	0.00	1	59.20	59.10	-1	6,979	-0.01%
2023/10/24	19	56.22	0	0.00	56.80	19	6,897	0.28%
2023/10/17	0	0.00	50	60.00	60.60	-50	7,114	-0.70%
2023/10/13	22	61.82	0	0.00	61.50	22	7,546	0.29%
2023/10/12	0	0.00	20	62.70	62.50	-20	8,089	-0.25%
2023/10/11	0	0.00	4	62.10	61.70	-4	8,216	-0.05%
2023/10/05	3	63.10	0	0.00	61.80	3	8,712	0.03%
2023/10/04	8	60.60	0	0.00	60.80	8	9,087	0.09%
2023/10/03	8	61.90	0	0.00	62.00	8	9,280	0.09%
2023/10/02	7	61.33	3	62.93	63.00	4	9,528	0.04%
2023/09/25	2	59.00	0.4	59.00	58.80	1.6	10,308	0.02%
2023/09/22	5	59.50	0	0.00	59.70	5	10,443	0.05%
2023/09/19	0	0.00	5	61.30	61.30	-5	10,873	-0.05%
2023/09/18	1	62.90	1	62.30	62.50	0	11,060	0.00%
2023/09/15	16	62.50	1	63.00	63.60	15	11,386	0.13%
2023/09/11	1	64.50	0	0.00	63.40	1	12,282	0.01%
2023/09/08	2	66.65	0	0.00	66.00	2	12,596	0.02%
2023/09/07	1	69.30	0	0.00	68.00	1	13,011	0.01%
2023/09/06	19	67.62	1	68.00	67.80	18	13,275	0.14%
2023/09/05	0	0.00	1	70.00	70.70	-1	13,234	-0.01%
2023/09/04	2	69.05	1	69.90	69.10	1	13,658	0.01%
2023/09/01	1	73.00	0	0.00	71.10	1	14,142	0.01%
2023/08/31	17	71.77	5	72.56	73.00	12	14,509	0.08%
2023/08/29	0	0.00	2	71.25	71.50	-2	16,015	-0.01%
2023/08/28	2	68.75	0	0.00	70.00	2	17,175	0.01%
2023/08/24	2	70.05	1	70.20	69.00	1	18,544	0.01%
2023/08/23	21	68.62	1	69.30	68.60	20	18,973	0.11%
2023/08/21	1	69.20	0	0.00	68.70	1	19,614	0.01%
2023/08/18	2.7	69.99	1	70.10	69.80	1.7	21,131	0.01%
2023/08/16	0.3	66.60	0	0.00	66.20	0.3	21,193	0.00%
2023/08/15	1	64.00	0	0.00	64.60	1	21,721	0.00%
2023/08/14	1	62.00	6	62.10	62.10	-5	22,208	-0.02%
2023/08/11	3	63.37	3	63.67	63.50	0	22,801	0.00%
2023/08/09	0	0.00	1	63.70	63.50	-1	23,717	0.00%
2023/08/08	5	64.60	4	64.43	64.40	1	24,317	0.00%
2023/08/07	7	65.16	11	64.95	65.20	-4	24,618	-0.02%
2023/08/04	2	64.85	3	65.57	65.40	-1	25,312	0.00%
2023/08/02	5	67.00	5	64.80	65.30	0	25,743	0.00%
2023/08/01	1	65.50	0	0.00	66.50	1	26,070	0.00%
2023/07/31	12	68.97	0	0.00	67.50	12	26,375	0.05%
2023/07/28	1	69.50	2	68.40	69.50	-1	26,653	0.00%
2023/07/27	6	69.70	0	0.00	69.50	6	27,081	0.02%
2023/07/26	1	71.50	0	0.00	69.70	1	27,576	0.00%
2023/07/24	1	71.50	0	0.00	70.00	1	28,006	0.00%
2023/07/21	0	0.00	3	72.70	73.60	-3	28,207	-0.01%
2023/07/20	0	0.00	1	73.80	73.20	-1	29,256	0.00%
2023/07/19	2	74.95	0	0.00	72.50	2	29,584	0.01%
2023/07/18	1	73.50	2	74.15	74.00	-1	30,150	0.00%
2023/07/17	23	76.13	3.4	77.14	76.70	19.6	30,543	0.06%
2023/07/13	1	74.10	5	73.48	72.80	-4	32,704	-0.01%
2023/07/12	6	71.72	9	71.34	72.00	-3	33,621	-0.01%
2023/07/11	6.4	72.29	3	73.80	72.00	3.4	34,256	0.01%
2023/07/10	3	76.47	5	76.78	76.00	-2	34,499	-0.01%
2023/07/07	2	76.15	5	79.04	78.30	-3	34,755	-0.01%
2023/07/06	3	79.00	2	78.40	77.70	1	35,037	0.00%
2023/07/05	5	80.30	7.2	80.22	79.40	-2.2	35,753	-0.01%
2023/07/04	2	78.10	1	78.80	77.60	1	35,789	0.00%
2023/07/03	1	78.60	2	78.75	78.80	-1	35,870	0.00%
2023/06/30	2	76.05	4	77.75	78.00	-2	36,476	-0.01%
2023/06/29	3	75.80	0	0.00	75.50	3	36,628	0.01%
2023/06/28	1	75.20	4.6	75.70	75.30	-3.6	36,905	-0.01%
2023/06/27	7.3	76.25	13	76.68	75.60	-5.7	37,163	-0.02%
2023/06/26	3	79.40	0	0.00	79.30	3	37,281	0.01%
2023/06/21	1	81.60	10	81.61	81.80	-9	37,430	-0.02%
2023/06/20	10	81.14	0	0.00	79.40	10	37,547	0.03%
2023/06/19	0	0.00	2	80.80	80.80	-2	38,426	-0.01%
2023/06/16	1	79.80	4	80.50	79.10	-3	39,863	-0.01%
2023/06/15	30	80.50	1	79.10	79.00	29	40,410	0.07%
2023/06/14	7	80.67	2	81.55	80.30	5	41,215	0.01%
2023/06/13	0	0.00	14	81.74	82.30	-14	41,842	-0.03%
2023/06/12	1	79.80	1	78.80	78.50	0	42,435	0.00%
2023/06/09	3	79.43	11	80.13	79.00	-8	43,618	-0.02%
2023/06/08	27.4	79.98	10.1	78.76	78.90	17.4	44,550	0.04%
2023/06/07	20.1	82.44	12	83.37	81.50	8.1	45,822	0.02%
2023/06/06	61.2	84.61	2	83.50	82.60	59.2	46,949	0.13%
2023/06/05	3	85.33	42	86.23	85.70	-39	47,549	-0.08%
2023/06/02	61	82.68	23	83.25	83.40	38	47,681	0.08%
2023/06/01	31	80.69	61	80.88	81.90	-30	47,138	-0.06%
2023/05/31	36	77.70	59	78.57	78.40	-23	46,628	-0.05%
2023/05/30	17	77.35	24	78.16	76.60	-7	45,748	-0.02%
2023/05/29	1	77.20	14	76.59	76.40	-13	45,395	-0.03%
2023/05/26	2	74.05	0	0.00	73.70	2	45,058	0.00%
2023/05/25	10	74.81	3	74.83	74.50	7	44,998	0.02%
2023/05/24	16	77.43	9	81.46	75.80	7	44,898	0.02%
2023/05/23	10	74.80	7	75.69	75.50	3	44,540	0.01%
2023/05/22	6	73.82	6.4	75.13	75.30	-0.4	44,960	0.00%
2023/05/19	57	75.38	3	73.70	73.20	54	44,786	0.12%
2023/05/18	1	76.10	19	76.22	75.80	-18	44,433	-0.04%
2023/05/17	31	75.37	13	75.52	74.10	18	43,886	0.04%
2023/05/16	10	72.85	31	74.27	74.40	-21	43,212	-0.05%
2023/05/15	33	73.35	10	74.65	72.70	23	42,738	0.05%
2023/05/12	13	69.72	67	72.68	73.20	-54	42,094	-0.13%
2023/05/11	2.1	69.82	4	70.68	68.90	-1.9	41,514	0.00%
2023/05/10	24	69.18	1	69.40	70.00	23	41,156	0.06%
2023/05/09	1	71.70	21	74.80	71.70	-20	40,450	-0.05%
2023/05/08	1	72.30	3	72.77	73.80	-2	39,949	-0.01%
2023/05/05	33	72.48	11	71.86	71.20	22	39,498	0.06%
2023/05/04	20	75.82	15	77.07	74.00	5	39,065	0.01%
2023/05/03	20	75.19	32	77.22	76.00	-12	38,702	-0.03%
2023/05/02	3	75.33	68	76.34	76.50	-65	38,138	-0.17%
2023/04/28	22	73.54	3	73.20	73.50	19	37,572	0.05%
2023/04/27	3	71.63	3	72.07	71.90	0	37,132	0.00%
2023/04/26	19	71.85	5	71.10	71.90	14	36,803	0.04%
2023/04/25	42	73.10	16	71.56	72.70	26	36,370	0.07%
2023/04/24	30	72.66	13	72.88	73.30	17	35,247	0.05%
2023/04/21	9.2	74.42	6	73.07	72.50	3.2	34,861	0.01%
2023/04/20	42.5	76.94	17	74.81	74.60	25.5	34,112	0.07%
2023/04/19	18	77.68	36	78.87	77.80	-18	33,376	-0.05%
2023/04/18	51.2	77.28	23	76.86	76.40	28.2	32,320	0.09%
2023/04/17	2	70.40	7	73.91	75.90	-5	30,534	-0.02%
2023/04/14	8	68.69	21	69.24	69.00	-13	29,403	-0.04%
2023/04/13	26	66.44	22	67.63	67.30	4	28,431	0.01%
2023/04/12	14	67.68	8	66.91	66.30	6	27,694	0.02%
2023/04/11	5	67.10	1	66.30	66.30	4	27,252	0.01%
2023/04/10	17	66.15	26	66.40	66.60	-9	26,706	-0.03%
2023/04/07	8	62.91	7	62.56	62.50	1	25,805	0.00%
2023/04/06	1	60.40	0	0.00	61.60	1	25,429	0.00%
2023/03/31	26	62.58	11	62.54	60.30	15	25,221	0.06%
2023/03/30	3	59.80	32	60.98	60.80	-29	24,733	-0.12%
2023/03/29	1	59.50	3	59.33	59.80	-2	24,759	-0.01%
2023/03/28	12	59.74	5	59.06	59.20	7	25,009	0.03%
2023/03/27	5	60.08	20	60.95	59.80	-15	24,753	-0.06%
2023/03/24	5	59.60	9	59.19	60.00	-4	24,383	-0.02%
2023/03/23	18	59.39	8	59.09	59.50	10	24,068	0.04%
2023/03/22	39	60.42	8	60.01	59.00	31	23,610	0.13%
2023/03/21	34	62.52	50	62.18	61.10	-16	22,529	-0.07%
2023/03/20	7	59.34	26	59.57	59.50	-19	20,843	-0.09%
2023/03/17	10	60.21	11	60.01	59.10	-1	20,016	0.00%
2023/03/16	54	58.30	26	58.06	58.50	28	18,949	0.15%
2023/03/15	2	59.75	9	59.80	59.20	-7	18,059	-0.04%
2023/03/14	68	56.34	107	57.48	58.40	-39	17,276	-0.23%	大賣/
2023/03/13	25	55.43	6	55.13	56.20	19	15,806	0.12%
2023/03/10	16	55.09	42.3	58.11	56.60	-26.3	14,616	-0.18%
2023/03/09	26	55.63	36	55.42	54.80	-10	13,026	-0.08%
2023/03/08	2	51.85	43	54.60	54.70	-41	11,630	-0.35%
2023/03/07	26	49.87	26	50.23	49.80	0	10,742	0.00%
2023/03/06	0	0.00	2	48.45	48.75	-2	10,455	-0.02%
2023/03/03	12	48.02	20	48.16	46.90	-8	10,502	-0.08%
2023/03/02	2	46.75	1	47.05	47.05	1	10,050	0.01%
2023/03/01	4	45.29	2	45.65	45.60	2	9,884	0.02%
2023/02/24	21	46.68	22	45.55	45.45	-1	9,774	-0.01%
2023/02/23	5	46.55	5.4	47.22	46.60	-0.4	9,572	0.00%
2023/02/22	9.4	46.09	2	45.85	47.20	7.4	9,388	0.08%
2023/02/21	35	46.89	5	47.06	46.70	30	9,065	0.33%
2023/02/20	0	0.00	75	45.47	46.35	-75	7,673	-0.98%
2023/02/17	55	42.33	0	0.00	42.15	55	7,037	0.78%
2023/02/16	0	0.00	5	42.60	42.35	-5	6,955	-0.07%
2023/02/15	0	0.00	2	40.23	40.75	-2	6,725	-0.03%
2023/02/14	12	40.03	0	0.00	39.80	12	6,699	0.18%
2023/02/13	3	39.95	0	0.00	39.95	3	6,721	0.04%
2023/02/10	11	40.10	0	0.00	39.90	11	6,759	0.16%
2023/02/07	0	0.00	1	41.50	41.25	-1	6,645	-0.02%
2023/02/03	0	0.00	3	40.15	40.45	-3	6,578	-0.05%
2023/01/30	3	38.65	0	0.00	38.85	3	6,526	0.05%
2023/01/04	1	40.20	2	40.33	40.10	-1	6,663	-0.02%
2023/01/03	1	39.60	1	39.85	39.95	0	6,679	0.00%
2022/12/28	1	39.20	0	0.00	39.00	1	6,845	0.01%
2022/12/26	1	40.00	2	40.00	40.00	-1	6,852	-0.01%
2022/12/22	2	42.55	2	42.10	41.50	0	6,795	0.00%
2022/12/21	10	42.00	11	42.03	42.40	-1	6,585	-0.02%
2022/12/20	42	42.45	45	41.11	40.65	-3	6,274	-0.05%
2022/12/15	0	0.00	1	40.40	40.50	-1	5,680	-0.02%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/13	0	0.00	9	39.72	39.65	-9	5,901	-0.15%
2022/12/12	2	39.90	0	0.00	39.95	2	6,241	0.03%
2022/12/09	0	0.00	2	41.00	39.90	-2	6,895	-0.03%
2022/12/07	5	40.48	1	41.25	39.75	4	6,967	0.06%
2022/12/06	18	42.55	12	41.88	41.65	6	6,883	0.09%
2022/12/02	8	41.84	1	42.05	41.75	7	6,574	0.11%
2022/12/01	4	42.05	2	41.85	41.60	2	6,509	0.03%
2022/11/30	4	42.26	0	0.00	41.80	4	6,398	0.06%
2022/11/29	7	40.71	10	41.13	41.25	-3	6,186	-0.05%
2022/11/28	10	43.20	5	42.15	41.70	5	6,208	0.08%
2022/11/25	0	0.00	16	42.25	42.30	-16	5,779	-0.28%
2022/11/24	13	39.05	12	39.41	38.85	1	5,224	0.02%
2022/11/22	2	36.78	0	0.00	36.70	2	4,949	0.04%
2022/11/18	2	37.33	10	39.05	37.30	-8	5,005	-0.16%
2022/11/17	0	0.00	5	38.50	38.45	-5	4,945	-0.10%
2022/11/16	0	0.00	2	38.35	37.85	-2	4,917	-0.04%
2022/11/11	3	37.27	0	0.00	36.80	3	4,958	0.06%
2022/11/08	0	0.00	6	38.58	37.45	-6	4,996	-0.12%
2022/11/07	1	37.80	2	37.70	37.75	-1	4,977	-0.02%
2022/10/31	2	36.00	0	0.00	35.75	2	5,187	0.04%
2022/10/28	1	35.25	12	35.55	35.25	-11	5,227	-0.21%
2022/10/27	6	35.80	9	35.52	36.30	-3	5,247	-0.06%
2022/10/26	2	35.05	0	0.00	35.05	2	5,287	0.04%
2022/10/25	6	35.20	0	0.00	34.85	6	5,348	0.11%
2022/10/21	2	34.53	0	0.00	34.30	2	5,389	0.04%
2022/10/20	1	35.10	0	0.00	35.30	1	5,381	0.02%
2022/10/19	3	36.37	2	36.65	36.10	1	5,391	0.02%
2022/10/18	4	35.31	4	34.95	35.40	0	5,368	0.00%
2022/10/17	5	34.04	0	0.00	34.95	5	5,439	0.09%
2022/10/14	1	34.50	0	0.00	35.05	1	5,487	0.02%
2022/10/13	2	33.75	4	33.90	33.40	-2	5,492	-0.04%
2022/10/12	1	35.30	0	0.00	35.70	1	5,461	0.02%
2022/10/11	6	36.18	0	0.00	36.10	6	5,477	0.11%
2022/10/05	1	37.50	9	36.89	36.90	-8	5,703	-0.14%
2022/10/03	4	35.50	0	0.00	35.65	4	5,696	0.07%
2022/09/30	4	35.55	1	34.20	35.50	3	5,806	0.05%
2022/09/28	1	35.10	4	35.65	34.85	-3	5,833	-0.05%
2022/09/27	4	36.50	0	0.00	36.50	4	5,809	0.07%
2022/09/26	2	36.30	0	0.00	35.75	2	5,831	0.03%
2022/09/23	5	38.08	1	38.05	38.05	4	5,846	0.07%
2022/09/22	1	38.00	1	38.25	39.10	0	5,876	0.00%
2022/09/21	2	38.70	0	0.00	38.90	2	5,857	0.03%
2022/09/20	1	38.15	5	38.47	39.35	-4	5,801	-0.07%
2022/09/19	24	40.05	7	39.50	38.95	17	5,647	0.30%
2022/09/16	1	40.30	12	41.30	41.60	-11	5,366	-0.20%
2022/09/15	2	39.90	2	40.15	39.20	0	4,783	0.00%
2022/09/08	0	0.00	0.3	37.15	37.30	-0.3	4,754	-0.01%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	7	39.14	17	39.14	38.15	-10	4,777	-0.21%
2022/09/02	10	39.97	1	40.80	40.30	9	4,717	0.19%
2022/09/01	0	0.00	1	39.85	39.55	-1	4,520	-0.02%
2022/08/31	1	39.40	5	39.30	39.15	-4	4,456	-0.09%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/29	1	38.00	0	0.00	37.80	1	4,845	0.02%
2022/08/26	0	0.00	2	40.00	39.60	-2	4,835	-0.04%
2022/08/22	1	38.60	0	0.00	38.40	1	5,192	0.02%
2022/08/19	2	39.53	0	0.00	39.45	2	5,279	0.04%
2022/08/17	5	39.60	1	39.70	39.70	4	5,298	0.08%
2022/08/16	1	39.00	1	39.35	39.15	0	5,267	0.00%
2022/08/15	0	0.00	3	39.00	39.10	-3	5,227	-0.06%
2022/08/12	0	0.00	1	37.80	38.05	-1	5,186	-0.02%
2022/08/11	10	38.25	5	38.27	37.90	5	5,185	0.10%
2022/08/08	3	37.37	0	0.00	37.55	3	5,119	0.06%
2022/08/05	1	37.40	2	37.50	37.60	-1	5,162	-0.02%
2022/08/04	1	35.70	0	0.00	35.95	1	5,183	0.02%
2022/08/03	2	35.83	3	36.08	36.05	-1	5,170	-0.02%
2022/08/02	0	0.00	1	37.50	36.50	-1	5,192	-0.02%
2022/08/01	0	0.00	1	37.45	38.35	-1	5,145	-0.02%
2022/07/29	2	37.10	1	37.45	37.20	1	5,100	0.02%
2022/07/28	0	0.00	3	37.10	36.60	-3	5,127	-0.06%
2022/07/26	9	36.43	1	36.15	36.15	8	5,173	0.15%
2022/07/25	1	37.10	1	37.00	37.00	0	5,183	0.00%
2022/07/22	1	37.65	2	37.80	36.80	-1	5,224	-0.02%
2022/07/21	1	37.10	0	0.00	37.35	1	5,315	0.02%
2022/07/20	0	0.00	2	36.38	36.05	-2	5,269	-0.04%
2022/07/19	1	35.95	1	36.05	35.95	0	5,357	0.00%
2022/07/15	2	36.60	2	37.03	36.00	0	5,369	0.00%
2022/07/14	2	35.33	3	34.77	36.30	-1	5,204	-0.02%
2022/07/13	0	0.00	3	33.12	33.00	-3	5,084	-0.06%
2022/07/12	2	32.25	0	0.00	32.25	2	5,178	0.04%
2022/07/11	0	0.00	4	33.99	33.95	-4	5,214	-0.08%
2022/07/08	4	33.90	9.3	33.69	33.60	-5.3	5,283	-0.10%
2022/07/07	7.1	30.92	0	0.00	31.50	7.1	5,211	0.14%
2022/07/06	4	30.44	6	31.05	30.25	-2	5,275	-0.04%
2022/07/05	0	0.00	1	31.45	31.95	-1	5,373	-0.02%
2022/07/04	8	31.59	1	31.95	31.00	7	5,410	0.13%
2022/07/01	0.5	31.80	0	0.00	31.70	0.5	5,539	0.01%
2022/06/30	0	0.00	5	34.50	34.00	-5	5,642	-0.09%
2022/06/28	0	0.00	6	36.85	36.80	-6	5,901	-0.10%
2022/06/27	5	37.20	5.3	37.47	37.80	-0.3	6,692	-0.01%
2022/06/24	6	37.00	0	0.00	36.85	6	6,996	0.09%
2022/06/23	12	36.15	6	36.70	35.95	6	7,501	0.08%
2022/06/22	1	36.30	5	36.66	35.60	-4	8,370	-0.05%
2022/06/20	5	36.46	1	36.00	35.10	4	9,495	0.04%
2022/06/17	0	0.00	6	37.13	36.95	-6	9,504	-0.06%
2022/06/16	1	38.40	1	38.90	37.40	0	9,509	0.00%
2022/06/10	6	40.00	6	39.90	40.00	0	9,611	0.00%
2022/06/08	17.1	41.82	13	41.45	41.25	4.1	9,651	0.04%
2022/06/01	8	41.52	4.5	41.16	40.75	3.5	9,549	0.04%
2022/05/30	0	0.00	1	39.10	39.15	-1	9,594	-0.01%
2022/05/25	0	0.00	1	37.75	38.80	-1	9,758	-0.01%
2022/05/18	1	38.80	0	0.00	38.40	1	10,582	0.01%
2022/05/05	0	0.00	5	41.80	41.00	-5	12,278	-0.04%
2022/05/04	0	0.00	1	40.35	40.55	-1	12,324	-0.01%
2022/05/03	5	39.70	0	0.00	39.70	5	12,455	0.04%
2022/04/27	3	38.73	3	39.00	38.65	0	12,841	0.00%
2022/04/26	1	40.85	1.3	40.84	40.70	-0.3	12,772	0.00%
2022/04/25	1	41.90	0.3	41.15	40.95	0.7	12,852	0.01%
2022/04/22	1	42.90	0	0.00	43.25	1	12,957	0.01%
2022/04/21	0.5	43.70	4	43.45	43.60	-3.5	13,093	-0.03%
2022/04/20	2	42.90	0	0.00	42.95	2	13,319	0.02%
2022/04/19	13.2	42.73	11	42.37	42.05	2.2	13,467	0.02%
2022/04/18	0.1	42.90	0	0.00	42.35	0.1	13,793	0.00%
2022/04/15	2	44.25	7	44.29	43.80	-5	13,993	-0.04%
2022/04/14	4	45.21	3	45.28	45.10	1	14,415	0.01%
2022/04/13	1	44.40	0	0.00	44.50	1	14,620	0.01%
2022/04/11	11	44.98	10	44.07	44.00	1	15,448	0.01%
2022/04/08	6	46.10	5	46.01	45.75	1	15,823	0.01%
2022/04/07	7	46.67	13	46.58	45.20	-6	16,675	-0.04%
2022/04/06	8.5	47.29	1	47.30	47.15	7.5	16,890	0.04%
2022/04/01	1	46.35	0	0.00	46.10	1	17,214	0.01%
2022/03/31	4	48.05	6	48.23	46.80	-2	18,222	-0.01%
2022/03/30	11	48.63	17	48.44	48.25	-6	19,103	-0.03%
2022/03/29	2.6	47.71	3	48.05	46.95	-0.4	21,757	0.00%
2022/03/28	15	47.88	10	48.13	47.60	5	22,374	0.02%
2022/03/25	9	47.17	12	47.15	47.65	-3	22,255	-0.01%
2022/03/24	25.2	47.25	37	46.79	45.90	-11.8	21,832	-0.05%
2022/03/23	23	45.14	7.4	44.87	45.75	15.6	21,678	0.07%
2022/03/22	6	43.20	0	0.00	43.00	6	22,935	0.03%
2022/03/21	1	42.70	4	42.75	42.65	-3	24,311	-0.01%
2022/03/16	2	42.18	0	0.00	41.40	2	26,305	0.01%
2022/03/15	1.1	42.07	1	42.30	41.90	0.1	26,355	0.00%
2022/03/14	4	42.63	2	42.50	43.15	2	26,570	0.01%
2022/03/11	0.3	42.25	0	0.00	42.10	0.3	27,074	0.00%
2022/03/10	0	0.00	1	44.40	43.35	-1	27,079	0.00%
2022/03/09	1	42.35	6	42.75	42.65	-5	27,036	-0.02%
2022/03/08	12	42.02	11	41.93	41.75	1	27,012	0.00%
2022/03/07	1.5	43.67	0	0.00	43.00	1.5	26,897	0.01%
2022/03/03	2	47.13	13	47.88	46.55	-11	26,680	-0.04%
2022/03/02	2	46.55	0	0.00	46.90	2	26,600	0.01%
2022/03/01	2	46.80	0	0.00	46.85	2	26,662	0.01%
2022/02/25	3	45.32	2	44.85	44.80	1	26,695	0.00%
2022/02/24	3.5	45.42	5	45.45	44.05	-1.5	26,666	-0.01%
2022/02/23	1	46.70	0	0.00	46.50	1	26,540	0.00%
2022/02/22	2	46.10	0	0.00	45.40	2	26,548	0.01%
2022/02/21	8	48.16	0	0.00	47.75	8	26,443	0.03%
2022/02/18	0	0.00	2	46.60	47.95	-2	26,335	-0.01%
2022/02/17	34	47.47	44	48.04	46.70	-10	26,355	-0.04%
2022/02/16	27	47.06	44	46.84	48.15	-17	25,774	-0.07%
2022/02/15	6	44.20	6	44.39	43.80	0	25,474	0.00%
2022/02/14	5	43.89	1	43.70	43.50	4	25,529	0.02%
2022/02/10	2	45.50	4	46.08	45.20	-2	25,949	-0.01%
2022/02/09	1	45.10	5	45.10	45.20	-4	25,870	-0.02%
2022/02/08	0	0.00	2	44.85	44.95	-2	25,855	-0.01%
2022/02/07	2	44.08	0	0.00	43.90	2	25,760	0.01%
2022/01/25	1	41.00	0	0.00	40.80	1	26,178	0.00%
2022/01/24	5	42.16	4	41.79	42.80	1	26,203	0.00%
2022/01/21	5	42.80	2	43.65	42.55	3	26,324	0.01%
2022/01/20	2	44.78	2	44.60	44.45	0	26,539	0.00%
2022/01/19	2	45.00	0	0.00	44.80	2	27,174	0.01%
2022/01/18	2	45.28	0	0.00	44.80	2	27,675	0.01%
2022/01/17	2	46.20	1	46.05	45.60	1	27,640	0.00%
2022/01/14	8	44.92	9	44.22	44.15	-1	27,650	0.00%
2022/01/13	10	45.32	5	45.85	45.65	5	27,830	0.02%
2022/01/12	2	46.53	0	0.00	46.00	2	28,004	0.01%
2022/01/11	2	47.13	2	46.25	46.50	0	27,968	0.00%
2022/01/10	5	49.19	7	48.73	48.70	-2	27,612	-0.01%
2022/01/07	15	49.00	10	48.97	47.75	5	27,341	0.02%
2022/01/06	2	49.95	1	49.60	49.60	1	26,889	0.00%
2022/01/05	33	51.68	1	50.80	50.40	32	26,623	0.12%
2022/01/04	9	52.42	4	52.28	52.10	5	26,245	0.02%
2022/01/03	0	0.00	1	50.60	50.70	-1	25,790	0.00%
2021/12/30	46	51.04	8	52.03	50.30	38	25,335	0.15%
2021/12/29	8	50.26	3	50.47	50.60	5	24,493	0.02%
2021/12/28	30	50.25	36	50.21	50.00	-6	24,195	-0.02%
2021/12/27	18	51.07	28	51.30	51.70	-10	23,728	-0.04%
2021/12/24	1	49.80	8	49.98	49.40	-7	22,652	-0.03%
2021/12/23	66	49.49	22	49.55	49.90	44	21,538	0.20%
2021/12/22	0	0.00	33	47.31	47.35	-33	18,101	-0.18%
2021/12/21	3	44.08	1	43.20	43.05	2	17,170	0.01%
2021/12/20	1	45.30	3	45.73	45.15	-2	16,748	-0.01%
2021/12/17	6	45.97	10	45.72	45.40	-4	16,239	-0.02%
2021/12/16	40	46.18	68	45.98	46.25	-28	15,573	-0.18%
2021/12/15	8	43.50	42	44.14	43.80	-34	13,999	-0.24%
2021/12/14	11	39.72	20	40.76	40.80	-9	12,584	-0.07%
2021/12/13	8	41.85	63	39.54	42.25	-55	11,852	-0.46%
2021/12/10	7	39.86	3	40.95	38.45	4	10,891	0.04%
2021/12/09	0	0.00	1	38.80	38.30	-1	10,460	-0.01%
2021/12/08	3	38.72	1	39.20	38.20	2	10,373	0.02%
2021/12/07	23	38.60	11	39.07	39.10	12	10,132	0.12%
2021/12/06	2	37.00	0	0.00	37.20	2	9,605	0.02%
2021/12/02	0	0.00	1	35.95	35.65	-1	9,638	-0.01%
2021/11/29	0	0.00	1	34.40	35.45	-1	9,748	-0.01%
2021/11/26	2	36.50	31	36.11	35.75	-29	9,817	-0.30%
2021/11/25	7	37.30	22	38.17	37.10	-15	9,738	-0.15%
2021/11/24	1	36.80	2	36.25	38.05	-1	9,614	-0.01%
2021/11/23	15	37.21	3	37.05	36.85	12	9,542	0.13%
2021/11/22	4	37.75	0	0.00	37.70	4	9,567	0.04%
2021/11/19	21	37.14	4	37.54	37.35	17	9,684	0.18%
2021/11/17	3	37.35	11	37.15	37.15	-8	9,687	-0.08%
2021/11/16	27	38.07	0	0.00	37.30	27	9,737	0.28%
2021/11/15	0	0.00	1	38.30	38.40	-1	9,596	-0.01%
2021/11/12	1	37.25	14	38.00	37.20	-13	9,510	-0.14%
2021/11/10	16	37.42	42	37.97	37.30	-26	9,529	-0.27%
2021/11/09	4	37.33	5	37.52	37.70	-1	9,481	-0.01%
2021/11/05	30	34.50	0	0.00	34.40	30	9,380	0.32%
2021/11/03	14	35.94	0	0.00	35.20	14	9,455	0.15%
2021/11/02	8	36.16	29	38.58	35.45	-21	9,494	-0.22%
2021/11/01	42	36.84	0	0.00	36.80	42	9,020	0.47%
2021/10/29	2	36.60	5	37.09	36.80	-3	8,881	-0.03%
2021/10/28	15	36.71	0	0.00	36.30	15	8,571	0.18%
2021/10/27	27	36.14	20	37.16	36.30	7	8,202	0.09%
2021/10/26	1	36.40	9	36.44	37.25	-8	7,558	-0.11%
2021/10/25	4	34.28	0	0.00	33.90	4	7,035	0.06%
2021/10/22	1	35.25	0	0.00	34.80	1	7,167	0.01%
2021/10/21	1	35.65	42	35.06	35.30	-41	7,157	-0.57%
2021/10/20	0	0.00	10	33.89	35.30	-10	7,123	-0.14%
2021/10/18	1	31.75	0	0.00	32.20	1	6,882	0.01%
2021/10/14	2	30.50	0	0.00	30.85	2	7,241	0.03%
2021/10/13	3	30.50	0	0.00	29.90	3	7,365	0.04%
2021/10/12	2	30.65	0	0.00	30.75	2	7,493	0.03%
2021/10/06	0	0.00	1	31.10	30.55	-1	8,574	-0.01%
2021/10/05	4	29.93	4	30.60	30.60	0	9,372	0.00%
2021/10/04	0	0.00	4	29.63	29.00	-4	9,871	-0.04%
2021/09/28	1	32.45	0	0.00	32.35	1	12,399	0.01%
2021/09/27	2	33.30	0	0.00	33.25	2	12,598	0.02%
2021/09/24	2	32.45	2	33.00	32.70	0	12,832	0.00%
2021/09/22	2	31.00	0	0.00	31.50	2	13,700	0.01%
2021/09/17	1	32.85	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.70	0	0.00	32.65	1	15,957	0.01%
2021/09/08	1	32.50	0	0.00	32.05	1	17,334	0.01%
2021/09/06	3	34.17	0	0.00	33.45	3	18,298	0.02%
2021/09/02	1	36.00	1	35.95	34.45	0	18,386	0.00%
2021/09/01	7	36.31	1	35.85	35.80	6	18,456	0.03%
2021/08/31	1	35.90	0	0.00	35.95	1	18,438	0.01%
2021/08/27	8	36.14	0	0.00	35.65	8	18,817	0.04%
2021/08/26	0	0.00	9	36.14	36.85	-9	19,040	-0.05%
2021/08/25	0	0.00	1	35.45	36.10	-1	19,122	-0.01%
2021/08/24	5	34.56	0	0.00	34.25	5	19,301	0.03%
2021/08/20	1	33.25	0	0.00	34.05	1	19,925	0.01%
2021/08/18	1	31.55	0	0.00	34.45	1	20,301	0.00%
2021/08/17	5	33.61	0	0.00	31.80	5	20,427	0.02%
2021/08/16	35	35.56	0	0.00	34.10	35	20,432	0.17%
2021/08/13	1	36.35	2	38.00	35.80	-1	20,452	0.00%
2021/08/11	1	38.50	7	38.26	38.95	-6	20,594	-0.03%
2021/08/10	2	37.65	0	0.00	37.65	2	20,667	0.01%
2021/08/09	1	37.35	0	0.00	37.05	1	20,854	0.00%
2021/08/06	1	38.20	1	37.55	37.60	0	21,081	0.00%
2021/08/05	0	0.00	1	36.90	36.60	-1	21,273	0.00%
2021/08/04	0	0.00	16	37.67	37.45	-16	21,764	-0.07%
2021/08/02	1	37.65	0	0.00	38.00	1	22,273	0.00%
2021/07/30	7	38.35	5	38.14	37.90	2	22,477	0.01%
2021/07/29	9	38.32	7	38.56	38.40	2	22,689	0.01%
2021/07/27	1	39.50	0	0.00	39.65	1	23,195	0.00%
2021/07/26	5	41.51	5	41.72	41.60	0	23,492	0.00%
2021/07/23	1	39.90	3	40.37	40.05	-2	24,314	-0.01%
2021/07/22	4	38.90	2	39.05	38.90	2	24,927	0.01%
2021/07/21	28	38.51	7	38.01	37.75	21	25,844	0.08%
2021/07/20	3	37.97	0	0.00	37.75	3	25,772	0.01%
2021/07/19	3	39.85	5	40.35	39.80	-2	25,664	-0.01%
2021/07/16	3	40.88	0	0.00	40.50	3	25,559	0.01%
2021/07/15	5	41.07	2	40.75	40.90	3	25,443	0.01%
2021/07/14	15	40.99	0	0.00	40.45	15	25,327	0.06%
2021/07/13	63	43.72	43	41.64	41.35	20	25,095	0.08%
2021/07/12	5.8	42.07	1	43.90	43.15	4.8	24,316	0.02%
2021/07/09	4	42.83	1	41.40	41.20	3	23,498	0.01%
2021/07/08	5	42.30	8	41.59	42.40	-3	22,982	-0.01%
2021/07/07	11	42.22	11	41.80	40.80	0	22,452	0.00%
2021/07/06	3	41.90	3	41.23	43.00	0	21,586	0.00%
2021/07/05	2	39.53	3	38.50	39.10	-1	21,259	0.00%
2021/07/02	0	0.00	1	37.45	37.60	-1	21,926	0.00%
2021/07/01	0	0.00	10	37.63	36.90	-10	21,974	-0.05%
2021/06/30	11	38.56	13	38.37	38.15	-2	21,976	-0.01%
2021/06/29	3	37.58	8	38.53	37.25	-5	21,852	-0.02%
2021/06/28	16	40.32	5	40.09	39.75	11	21,547	0.05%
2021/06/25	1	37.00	3	38.93	39.80	-2	20,099	-0.01%
2021/06/24	6	35.40	8	36.01	36.20	-2	19,674	-0.01%
2021/06/23	9	33.86	2	34.68	35.80	7	19,435	0.04%
2021/06/22	4	33.85	2	33.85	33.40	2	19,356	0.01%
2021/06/21	0	0.00	5	34.45	34.05	-5	19,369	-0.03%
2021/06/18	3	36.20	1	36.35	35.85	2	19,561	0.01%
2021/06/17	5	36.04	1	36.25	36.30	4	21,100	0.02%
2021/06/16	4	35.80	51	36.64	35.25	-47	22,480	-0.21%
2021/06/15	1	33.50	5	35.70	36.55	-4	23,594	-0.02%
2021/06/11	1	33.25	1	34.15	33.25	0	24,009	0.00%
2021/06/10	2	33.25	4	33.63	33.20	-2	24,903	-0.01%
2021/06/09	13	33.66	7	33.25	33.25	6	25,010	0.02%
2021/06/08	1	34.95	2	34.85	34.75	-1	24,966	0.00%
2021/06/07	11	34.73	4	34.65	34.30	7	24,939	0.03%
2021/06/04	31	36.75	7	36.24	36.10	24	24,757	0.10%
2021/06/03	2	35.98	3	36.85	36.20	-1	24,630	0.00%
2021/06/02	7	36.55	0	0.00	35.40	7	24,417	0.03%
2021/06/01	9	36.31	8	36.61	36.70	1	24,292	0.00%
2021/05/31	27	36.95	35	36.24	36.40	-8	24,079	-0.03%
2021/05/28	32	32.79	17	33.78	33.80	15	24,205	0.06%
2021/05/27	2	31.10	0	0.00	30.75	2	24,751	0.01%
2021/05/25	0	0.00	1	30.35	31.15	-1	24,380	0.00%
2021/05/24	0	0.00	22	27.38	28.35	-22	24,247	-0.09%
2021/05/21	4	27.85	20	27.98	27.90	-16	24,179	-0.07%
2021/05/20	3	26.70	0	0.00	26.65	3	24,303	0.01%
2021/05/19	35	27.33	1	27.35	27.65	34	24,174	0.14%
2021/05/18	0	0.00	1	28.15	28.15	-1	24,050	0.00%
2021/05/17	0	0.00	15	25.61	25.60	-15	23,768	-0.06%
2021/05/14	7	28.81	5	29.55	28.40	2	23,502	0.01%
2021/05/13	1	28.75	0	0.00	29.85	1	23,224	0.00%
2021/05/12	1	32.90	5	30.97	30.40	-4	22,926	-0.02%
2021/05/11	2	32.30	25	33.25	32.10	-23	22,378	-0.10%
2021/05/10	24	35.05	3	35.20	35.30	21	22,094	0.10%
2021/05/07	13	34.18	11	35.23	36.95	2	21,966	0.01%
2021/05/06	2	34.50	1	35.35	34.30	1	21,867	0.00%
2021/05/05	6	36.85	11	36.80	34.45	-5	21,673	-0.02%
2021/05/04	22	37.21	5	37.80	36.10	17	21,592	0.08%
2021/05/03	4	40.20	6	40.50	38.70	-2	21,235	-0.01%
2021/04/29	19	45.73	12	47.10	42.95	7	20,791	0.03%
2021/04/28	6	42.65	10	42.93	45.10	-4	19,829	-0.02%
2021/04/27	18	41.88	36	42.02	41.00	-18	19,229	-0.09%
2021/04/23	0	0.00	1	36.30	36.30	-1	18,508	-0.01%
2021/04/22	4	35.10	0	0.00	33.00	4	18,616	0.02%
2021/04/21	2	33.80	0	0.00	34.40	2	18,814	0.01%
2021/04/20	2	34.20	0	0.00	34.15	2	18,976	0.01%
2021/04/19	10	35.23	0	0.00	34.50	10	19,413	0.05%
2021/04/12	1	36.20	2	35.38	38.00	-1	20,566	0.00%
2021/04/09	18	37.96	4	39.86	37.80	14	20,758	0.07%
2021/04/08	37	42.08	60	41.71	41.95	-23	20,895	-0.11%
2021/04/07	7	38.42	44	37.74	38.90	-37	19,783	-0.19%
2021/04/06	7	34.68	35	35.05	35.40	-28	19,602	-0.14%
2021/04/01	5	29.60	12	30.48	32.20	-7	19,483	-0.04%
2021/03/31	45	28.89	31	29.38	29.30	14	19,341	0.07%
2021/03/30	13	27.78	10	28.69	29.30	3	19,307	0.02%
2021/03/29	30	26.57	1	26.50	26.95	29	19,141	0.15%
2021/03/26	10	26.27	3	25.95	26.20	7	19,240	0.04%
2021/03/25	37	26.35	4	26.38	25.75	33	19,364	0.17%
2021/03/24	8	25.14	4	24.59	25.30	4	20,185	0.02%
2021/03/23	4	24.19	11	24.51	24.45	-7	20,830	-0.03%
2021/03/22	27	26.51	27	27.13	26.00	0	20,580	0.00%
2021/03/19	42	25.22	36	24.67	25.55	6	19,048	0.03%
2021/03/18	29	22.84	15	22.87	23.25	14	17,938	0.08%
2021/03/17	8	20.54	11	20.83	21.15	-3	16,444	-0.02%
2021/03/16	3	19.92	9	19.71	19.25	-6	15,750	-0.04%
2021/03/15	2	18.55	1	18.40	18.50	1	14,969	0.01%
2021/03/09	5	16.54	5	16.82	17.10	0	16,439	0.00%
2021/03/04	3	17.28	4	17.38	17.35	-1	17,670	-0.01%
2021/03/03	5	18.26	1	17.80	17.80	4	17,605	0.02%
2021/03/02	11	19.47	2	19.13	19.45	9	17,445	0.05%
2021/02/26	1	17.90	1	18.10	17.85	0	16,612	0.00%
2021/02/25	2	17.55	0	17.35	17.55	2	16,460	0.01%
2021/02/24	1	17.50	2	17.75	17.50	-1	16,430	-0.01%
2021/02/23	1	17.50	0	0.00	17.50	1	16,298	0.01%
2021/02/22	1	17.75	21	17.91	17.70	-20	16,355	-0.12%
2021/02/02	0	0.00	2	16.25	16.15	-2	16,054	-0.01%
2021/01/28	3	17.08	10	17.25	17.05	-7	16,239	-0.04%
2021/01/21	0	0.00	1	16.00	15.90	-1	16,017	-0.01%
2021/01/20	1	16.80	0	0.00	16.40	1	15,875	0.01%
2021/01/19	0	0.00	1	18.00	17.55	-1	15,684	-0.01%
2021/01/15	1	17.60	0	0.00	17.80	1	15,367	0.01%
2021/01/14	4	17.69	5	18.17	18.25	-1	15,141	-0.01%
2021/01/12	4	18.26	5	17.13	17.10	-1	14,844	-0.01%
2021/01/11	3	17.75	13	18.09	18.25	-10	14,511	-0.07%
2021/01/08	0	0.00	2	16.80	16.75	-2	14,277	-0.01%
2021/01/07	0	0.00	10	16.73	16.70	-10	14,733	-0.07%
2021/01/05	1	16.80	1	16.75	16.55	0	14,508	0.00%
2021/01/04	12	17.26	4	16.90	16.95	8	14,338	0.06%
2020/12/31	2	16.40	1	16.95	16.30	1	13,928	0.01%
2020/12/30	0	0.00	2	16.40	16.15	-2	13,640	-0.01%
2020/12/29	3	16.28	0	0.00	16.15	3	13,589	0.02%
2020/12/28	0	0.00	10	16.03	16.15	-10	13,565	-0.07%
2020/12/25	6	16.39	0	0.00	16.50	6	13,417	0.04%
2020/12/22	30	16.56	31	16.25	15.70	-1	13,100	-0.01%
2020/12/21	1	16.80	0	0.00	16.55	1	12,998	0.01%
2020/12/18	2	16.90	12	16.88	16.70	-10	13,098	-0.08%
2020/12/17	4	16.98	28	17.10	17.35	-24	12,820	-0.19%
2020/12/16	2	15.93	0	0.00	15.80	2	12,522	0.02%
2020/12/15	33	16.11	10	15.80	15.80	23	12,475	0.18%
2020/12/14	2	16.50	0.3	16.35	16.20	1.7	12,329	0.01%
2020/12/10	1	15.80	2	15.63	15.45	-1	11,707	-0.01%
2020/12/08	108	15.88	102	15.61	15.80	6	11,360	0.05%	大買/大賣/
2020/12/07	15	15.94	0	0.00	16.00	15	11,045	0.14%
2020/12/04	50	15.45	57	15.31	15.50	-7	10,384	-0.07%
2020/12/03	1	15.45	4	15.36	15.15	-3	10,014	-0.03%
2020/12/02	52	14.20	50	14.90	14.60	2	9,500	0.02%
2020/11/27	0	0.00	0.7	12.20	12.60	-0.7	8,177	-0.01%
2020/11/26	3	12.55	5	12.62	12.35	-2	8,290	-0.02%
2020/11/25	1	12.30	0	0.00	12.00	1	7,863	0.01%
2020/11/24	1	11.90	30	11.95	11.90	-29	7,777	-0.37%
2020/11/23	17	11.85	0	0.00	11.90	17	7,737	0.22%
2020/11/20	13	11.85	0	0.00	11.85	13	7,713	0.17%
2020/11/17	0	0.00	1	11.50	11.70	-1	7,784	-0.01%
2020/11/09	0	0.00	1	12.05	11.95	-1	7,582	-0.01%
2020/11/03	4	12.43	4	12.20	12.05	0	7,167	0.00%
2020/11/02	0	0.00	1	11.70	11.80	-1	6,852	-0.01%
2020/10/19	12	11.66	31	12.01	12.25	-19	6,340	-0.30%
2020/10/16	0	0.00	20	12.35	11.50	-20	6,182	-0.32%
2020/10/15	12	12.17	0	0.00	12.40	12	5,884	0.20%
2020/10/13	0	0.00	3	10.35	10.40	-3	5,081	-0.06%
2020/10/08	5	10.60	5	10.50	10.45	0	5,104	0.00%
2020/10/06	0	0.00	1	10.45	10.40	-1	5,482	-0.02%
2020/10/05	1	10.20	0	0.00	10.40	1	5,580	0.02%
2020/09/28	1	9.91	0	0.00	10.20	1	5,547	0.02%
2020/09/25	0	0.00	2	9.92	9.73	-2	5,558	-0.04%
2020/09/24	0	0.00	15	9.98	9.90	-15	5,572	-0.27%
2020/09/23	4	10.76	0	0.00	10.50	4	5,481	0.07%
2020/09/22	32	12.01	3	12.30	11.50	29	5,275	0.55%
2020/09/21	2	12.00	4	12.00	12.00	-2	4,595	-0.04%
2020/09/10	0	0.00	8	10.10	10.10	-8	3,634	-0.22%
2020/09/07	6	10.15	0	0.00	10.15	6	3,584	0.17%
2020/09/04	4	10.05	0	0.00	10.15	4	3,526	0.11%
2020/09/01	3	10.35	2	9.83	10.35	1	3,458	0.03%
2020/08/20	2	9.01	2	9.12	9.03	0	3,197	0.00%
2020/08/19	0	0.00	14.8	9.66	9.58	-14.8	3,148	-0.47%
2020/08/05	0	0.00	6	9.30	9.29	-6	2,857	-0.21%
2020/08/04	2	9.09	4	9.17	9.11	-2	2,843	-0.07%
2020/07/27	5	8.98	1	9.01	8.76	4	2,827	0.14%
2020/07/13	0	0.00	1	9.65	10.00	-1	2,334	-0.04%
2020/07/07	3	9.25	1	9.25	9.26	2	1,865	0.11%
2020/07/02	1	9.45	1	9.20	9.23	0	1,668	0.00%
2020/07/01	6	8.82	0	0.00	9.10	6	1,598	0.38%
2020/06/23	0	0.00	1	7.96	7.95	-1	1,332	-0.08%
2020/06/22	1	8.03	0	0.00	8.03	1	1,329	0.08%
2020/06/18	0	0.00	2	8.14	8.07	-2	1,322	-0.15%
2020/06/17	2	8.04	0	0.00	8.01	2	1,316	0.15%
2020/06/09	5	8.22	0	0.00	8.19	5	1,376	0.36%
2020/06/04	2	7.68	0	0.00	7.75	2	1,207	0.17%
2020/06/01	1	7.40	0	0.00	7.42	1	1,126	0.09%
2020/05/28	0	0.00	0.1	7.86	7.86	-0.1	1,033	-0.01%
2020/04/17	2	7.07	0	0.00	6.93	2	809	0.25%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/01/02	0	0.00	2	10.20	10.25	-2	1,107	-0.18%
2019/12/16	0	0.00	2	9.89	9.93	-2	897	-0.22%
2019/10/09	0	0.00	2	8.46	8.46	-2	524	-0.38%
2019/10/03	1	8.55	0	0.00	8.58	1	532	0.19%
2019/08/08	1	8.19	0	0.00	8.20	1	480	0.21%
2019/05/23	1	9.01	0	0.00	8.93	1	1,785	0.06%
2019/05/22	0	0.00	11	9.22	9.16	-11	1,791	-0.61%
2019/05/03	2	10.30	0	0.00	10.25	2	1,870	0.11%
2019/03/26	2	10.55	0	0.00	10.55	2	1,882	0.11%
2019/03/21	0	0.00	4	10.90	10.90	-4	2,021	-0.20%
2019/03/20	0	0.00	1	10.90	10.85	-1	2,014	-0.05%
2019/03/15	5	11.41	0	0.00	11.05	5	2,071	0.24%
2019/03/13	0	0.00	2	11.68	11.60	-2	1,866	-0.11%
2019/03/12	0	0.00	1	12.60	11.80	-1	1,863	-0.05%
2019/03/11	3	12.03	0	0.00	11.85	3	1,734	0.17%
2019/03/08	0	0.00	2	11.43	12.00	-2	1,706	-0.12%
2019/03/05	1	11.60	0	0.00	11.30	1	1,589	0.06%
2019/03/04	0	0.00	5	11.35	11.25	-5	1,493	-0.33%
2019/01/11	4	10.78	4	10.45	10.40	0	1,273	0.00%
2019/01/09	0	0.00	5	10.35	10.30	-5	1,191	-0.42%
2018/12/24	5	10.80	0	0.00	10.55	5	1,267	0.39%
2018/12/20	1	10.35	0	0.00	10.15	1	1,220	0.08%
2018/12/14	1	10.45	0	0.00	10.45	1	1,023	0.10%
2018/10/15	1	8.47	0	0.00	8.46	1	1,035	0.10%
2018/10/12	1	8.45	0	0.00	8.51	1	1,034	0.10%
2018/10/05	1	9.90	0	0.00	9.89	1	965	0.10%
2018/08/23	0	0.00	14	11.50	11.70	-14	1,561	-0.90%
2018/08/20	6	11.32	5	11.30	11.30	1	1,537	0.07%
2018/08/17	8	11.48	0	0.00	11.15	8	1,529	0.52%
2018/08/09	0	0.00	2	11.05	11.30	-2	1,473	-0.14%
2018/07/06	5	9.99	0	0.00	10.20	5	1,643	0.30%
2018/06/26	0.5	11.15	0	0.00	11.20	0.5	1,747	0.03%
2018/06/25	10	11.55	0	0.00	11.50	10	1,741	0.57%
2018/06/19	0	0.00	2	11.30	11.20	-2	1,721	-0.12%
2018/06/08	0	0.00	1	11.40	11.45	-1	1,541	-0.06%
2018/06/07	1	11.55	5	11.04	11.75	-4	1,481	-0.27%
2018/06/01	5	10.35	0	0.00	10.60	5	1,363	0.37%
2018/05/31	0	0.00	2	10.15	10.05	-2	1,325	-0.15%
2018/05/25	0	0.00	20	10.05	10.00	-20	1,311	-1.52%
2018/05/10	0	0.00	3	10.90	10.90	-3	1,416	-0.21%
2018/03/27	0	0.00	1	12.00	11.90	-1	2,196	-0.05%
2018/03/23	2	11.60	0	0.00	11.65	2	2,675	0.07%
2018/03/22	1	11.85	0.1	11.85	11.85	0.9	2,722	0.03%
2018/02/22	0	0.00	15	12.40	12.45	-15	3,667	-0.41%
2018/02/12	0	0.00	2	12.00	12.05	-2	3,707	-0.05%
2018/01/24	0	0.00	0.3	13.30	13.30	-0.3	3,915	-0.01%
2018/01/18	20	13.60	1	13.55	13.50	19	3,936	0.48%
2018/01/17	0	0.00	10	13.60	13.60	-10	3,925	-0.25%