飛宏 (2457)-富邦-和美券商分點個股進出

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－富邦-和美券商分點個股進出

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

富邦-和美券商分點個股進出
富邦-和美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
2024/11/22	1	42.90	0	0.00	42.30	1	1,527	0.07%
2024/11/21	1.3	43.02	0.1	42.33	42.55	1.2	1,505	0.08%
2024/11/20	0.1	41.48	0	0.00	42.00	0.1	1,463	0.01%
2024/11/19	2	41.58	4.3	42.06	41.70	-2.3	1,451	-0.16%
2024/11/18	1.2	40.79	0	0.00	40.30	1.2	1,380	0.08%
2024/11/15	0.1	40.20	1.2	41.35	41.65	-1.1	1,367	-0.08%
2024/11/13	2.1	41.12	0.1	41.30	41.10	2	1,325	0.15%
2024/11/12	0.5	41.40	1.1	40.80	41.40	-0.6	1,328	-0.05%
2024/11/11	0.1	40.00	0.2	41.08	41.45	-0.2	1,313	-0.01%
2024/11/08	4.9	40.62	3	40.15	40.40	1.9	1,309	0.15%
2024/11/07	6.1	40.68	6.4	40.72	41.10	-0.4	1,306	-0.03%
2024/11/06	0	0.00	1.3	38.45	38.50	-1.3	1,251	-0.10%
2024/11/05	0	0.00	0.1	37.90	37.90	-0.1	1,304	0.00%
2024/11/04	0.1	37.50	0	0.00	37.45	0.1	1,397	0.00%
2024/11/01	0.1	37.20	0.1	37.75	38.25	0	1,433	0.00%
2024/10/30	0.1	37.15	0.2	37.93	37.85	-0.1	1,456	-0.01%
2024/10/29	0.1	37.75	0	0.00	37.15	0.1	1,509	0.00%
2024/10/28	1.3	37.79	0	0.00	37.85	1.3	1,526	0.08%
2024/10/25	2	38.70	2.2	38.23	38.15	-0.2	1,548	-0.01%
2024/10/24	0.1	37.90	4	38.10	37.80	-4	1,536	-0.26%
2024/10/23	0.1	38.10	2	38.25	38.05	-2	1,553	-0.13%
2024/10/22	4	38.35	0	0.00	38.50	4	1,589	0.25%
2024/10/21	0	0.00	1.1	38.64	38.45	-1.1	1,633	-0.07%
2024/10/18	0.2	38.25	1	37.75	38.00	-0.8	1,723	-0.05%
2024/10/17	0.2	38.97	0.2	39.53	38.75	0	1,755	0.00%
2024/10/16	0.1	38.73	0	0.00	38.65	0.1	1,780	0.01%
2024/10/15	2	39.15	0.1	39.45	38.75	1.9	1,795	0.11%
2024/10/14	0.2	38.85	0.1	39.25	39.20	0.1	1,814	0.01%
2024/10/11	1.2	39.47	1.1	40.01	39.25	0.2	1,827	0.01%
2024/10/09	3.1	39.57	0	0.00	39.25	3.1	1,849	0.17%
2024/10/08	0.2	40.42	0	0.00	40.40	0.2	1,880	0.01%
2024/10/07	0.1	41.00	0	0.00	40.95	0.1	1,896	0.01%
2024/10/04	0.2	41.72	6	41.72	41.25	-5.9	1,947	-0.30%
2024/10/01	16	42.20	1.3	41.68	42.30	14.7	2,017	0.73%
2024/09/30	1.1	41.20	2.1	41.51	40.85	-1	2,009	-0.05%
2024/09/27	0.1	41.10	0.1	41.60	41.35	0	2,046	0.00%
2024/09/26	0.1	40.80	10.6	41.37	41.15	-10.6	2,052	-0.51%
2024/09/25	0	0.00	1	39.85	40.05	-1	2,012	-0.05%
2024/09/24	0.1	39.80	0	0.00	39.75	0.1	2,021	0.00%
2024/09/23	0	0.00	0.1	40.06	40.20	-0.1	2,044	-0.01%
2024/09/20	0	0.00	0.1	39.40	39.55	-0.1	2,047	0.00%
2024/09/16	0	0.00	0.1	38.80	39.00	-0.1	2,102	0.00%
2024/09/13	0	0.00	2	38.45	38.65	-2	2,120	-0.09%
2024/09/12	0	0.00	1.1	37.80	38.25	-1.1	2,173	-0.05%
2024/09/10	2	37.00	0	0.00	37.10	2	2,205	0.09%
2024/09/05	0	0.00	2	36.35	36.35	-2	2,285	-0.09%
2024/09/04	1.4	37.04	3	36.80	36.35	-1.7	2,315	-0.07%
2024/09/03	1.1	39.03	1	39.20	38.90	0.1	2,317	0.00%
2024/08/30	2	40.35	6.9	40.39	40.05	-4.9	2,524	-0.19%
2024/08/29	4.2	39.98	8	40.00	40.15	-3.9	2,605	-0.15%
2024/08/28	0	0.00	5	40.05	39.85	-5	2,599	-0.19%
2024/08/27	0.1	40.08	0	0.00	39.95	0.1	2,624	0.00%
2024/08/26	2	40.65	2.2	40.18	40.50	-0.2	2,630	-0.01%
2024/08/23	1.1	39.56	0	0.00	40.10	1.1	2,644	0.04%
2024/08/22	0	0.00	5	40.00	39.95	-5	2,667	-0.19%
2024/08/21	0.1	40.08	0	0.00	40.05	0.1	2,688	0.00%
2024/08/20	1	40.50	0	0.00	40.50	1	2,691	0.04%
2024/08/19	0	0.00	0.4	40.80	40.50	-0.4	2,730	-0.02%
2024/08/15	1	40.85	1	41.10	40.60	0	2,770	0.00%
2024/08/14	2	40.70	0.1	40.85	41.15	2	2,776	0.07%
2024/08/13	0.3	40.45	2	40.38	40.65	-1.7	2,765	-0.06%
2024/08/12	1	40.95	3.2	40.66	40.70	-2.2	2,764	-0.08%
2024/08/09	2.1	40.14	5.1	39.70	39.40	-3	2,756	-0.11%
2024/08/08	7.2	39.22	0	0.00	38.80	7.2	2,742	0.26%
2024/08/07	0	0.00	0.2	40.13	40.80	-0.2	2,744	-0.01%
2024/08/06	2.1	37.18	8.1	35.56	37.25	-6	2,791	-0.21%
2024/08/05	3.1	38.62	0	0.00	38.60	3.1	2,739	0.11%
2024/08/02	5.1	43.46	5	43.88	42.85	0.1	2,725	0.00%
2024/08/01	2	44.33	2.2	44.21	44.55	-0.2	2,713	-0.01%
2024/07/31	5	42.48	0	0.00	42.30	5	2,680	0.19%
2024/07/30	1.2	42.31	2	42.83	43.15	-0.8	2,684	-0.03%
2024/07/29	1	43.40	1	42.60	42.65	0	2,687	0.00%
2024/07/26	9.2	43.69	4	43.90	43.45	5.2	2,822	0.18%
2024/07/23	3	44.57	4.3	45.38	44.85	-1.3	2,819	-0.04%
2024/07/22	4.2	43.76	4	43.95	43.80	0.2	2,805	0.01%
2024/07/19	7.1	46.45	4	44.30	44.40	3.1	2,776	0.11%
2024/07/18	2.3	47.79	0	0.00	47.45	2.3	2,709	0.08%
2024/07/17	0	0.00	4	49.00	48.50	-4	2,690	-0.15%
2024/07/16	5	48.30	3	48.75	48.15	2	2,715	0.07%
2024/07/15	4	48.30	0	0.00	48.40	4	2,765	0.14%
2024/07/12	3	48.80	0	0.00	48.85	3	2,910	0.10%
2024/07/11	5.2	48.81	5	48.85	48.80	0.2	2,949	0.01%
2024/07/10	5.3	49.36	6	49.20	49.20	-0.8	2,986	-0.03%
2024/07/09	2.2	50.32	1	51.00	50.80	1.2	2,964	0.04%
2024/07/08	9.1	51.11	1.1	51.04	51.50	8	3,045	0.26%
2024/07/05	2	51.70	1.4	50.81	51.30	0.7	3,042	0.02%
2024/07/04	1.1	49.83	2	49.90	49.55	-0.9	2,981	-0.03%
2024/07/03	0	0.00	0.4	49.77	49.75	-0.4	2,982	-0.01%
2024/07/01	1.1	48.31	0	0.00	48.20	1.1	2,934	0.04%
2024/06/27	0.2	48.80	5	48.68	48.40	-4.9	2,962	-0.16%
2024/06/26	0	0.00	5	49.19	49.10	-5	2,955	-0.17%
2024/06/25	1	48.80	2	49.10	49.35	-1	2,962	-0.03%
2024/06/24	0.1	49.60	4	49.70	49.25	-3.9	2,961	-0.13%
2024/06/21	2	50.10	0	0.00	50.40	2	2,974	0.07%
2024/06/20	1	50.10	5	49.90	50.10	-4	2,980	-0.13%
2024/06/19	0.4	50.63	2	50.10	50.10	-1.6	3,000	-0.05%
2024/06/18	0	0.00	1.2	51.57	51.50	-1.2	2,976	-0.04%
2024/06/17	0.1	50.70	0	0.00	51.30	0.1	3,018	0.00%
2024/06/14	1	50.70	2.2	51.16	50.70	-1.2	3,022	-0.04%
2024/06/13	0.3	50.83	1.5	50.50	50.70	-1.2	3,023	-0.04%
2024/06/12	0.1	51.50	0	0.00	51.00	0.1	2,984	0.00%
2024/06/11	0	0.00	0.1	52.10	52.00	-0.1	2,991	0.00%
2024/06/07	2	51.90	1.1	51.89	52.00	0.9	3,002	0.03%
2024/06/06	2.5	50.80	1	51.00	51.30	1.5	3,000	0.05%
2024/06/05	7.3	52.50	5	52.54	51.80	2.3	2,983	0.08%
2024/06/04	1	52.00	2.2	52.35	52.00	-1.2	2,931	-0.04%
2024/06/03	0	0.00	2	50.70	50.80	-2	2,939	-0.07%
2024/05/30	2.1	51.05	0	0.00	51.00	2.1	3,038	0.07%
2024/05/29	0	0.00	13	51.48	51.40	-13	3,185	-0.41%
2024/05/28	5.1	51.88	9.2	51.46	52.00	-4.1	3,223	-0.13%
2024/05/27	0	0.00	4.2	50.68	51.10	-4.2	3,272	-0.13%
2024/05/24	3.2	50.25	0	50.00	50.20	3.2	3,332	0.10%
2024/05/23	9	50.74	0.4	50.77	50.60	8.6	3,409	0.25%
2024/05/22	10	50.50	0	0.00	50.50	10	3,458	0.29%
2024/05/21	7	50.12	2.4	50.27	50.40	4.6	3,522	0.13%
2024/05/20	0	0.00	1	49.85	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	49.45	2	49.50	49.45	-1	4,218	-0.02%
2024/05/15	0	0.00	3	49.68	49.50	-3	4,296	-0.07%
2024/05/14	1	49.80	3.1	49.67	49.70	-2.1	4,321	-0.05%
2024/05/13	4.1	48.75	8.1	48.92	49.00	-4	4,352	-0.09%
2024/05/10	21	48.33	2	48.05	48.45	19	4,334	0.44%
2024/05/09	2.1	50.20	0	0.00	49.95	2.1	4,257	0.05%
2024/05/08	2.1	50.46	2	50.50	50.60	0.1	4,236	0.00%
2024/05/06	0.2	51.35	0	0.00	50.80	0.2	4,324	0.00%
2024/05/03	3.2	52.76	0	0.00	51.50	3.2	4,331	0.07%
2024/05/02	2.1	52.65	0	0.00	52.80	2.1	4,380	0.05%
2024/04/30	4	53.68	1.4	53.34	53.50	2.6	4,415	0.06%
2024/04/29	0.1	51.00	1	50.90	51.50	-0.9	4,310	-0.02%
2024/04/26	5.2	50.81	0	0.00	50.70	5.2	4,314	0.12%
2024/04/25	3.1	51.50	1	51.30	51.20	2.1	4,328	0.05%
2024/04/24	0	0.00	1.1	52.00	52.30	-1.1	4,349	-0.03%
2024/04/23	0.1	51.20	0	0.00	51.00	0.1	4,409	0.00%
2024/04/22	10	52.30	0	0.00	51.00	10	4,457	0.22%
2024/04/19	13.3	53.67	3	52.37	52.50	10.3	4,465	0.23%
2024/04/18	8	54.08	31.3	54.88	54.50	-23.3	4,481	-0.52%
2024/04/17	3	52.87	13.2	52.76	53.30	-10.2	4,357	-0.23%
2024/04/16	6.1	50.57	0	0.00	51.00	6.1	4,349	0.14%
2024/04/15	1.2	52.41	0	0.00	52.30	1.2	4,370	0.03%
2024/04/12	3.1	53.87	4.4	53.25	53.80	-1.3	4,423	-0.03%
2024/04/11	4.4	52.90	5	53.00	52.50	-0.6	4,364	-0.01%
2024/04/10	1	53.90	2.1	54.12	54.10	-1.1	4,349	-0.03%
2024/04/09	0.1	53.70	1	53.80	54.00	-0.9	4,362	-0.02%
2024/04/08	2	53.90	0.1	54.40	53.70	1.9	4,448	0.04%
2024/04/03	2	53.90	0	0.00	53.30	2	4,456	0.04%
2024/04/02	6	54.08	0	0.00	54.30	6	4,476	0.13%
2024/04/01	15	54.15	1.1	54.02	54.60	13.9	4,509	0.31%
2024/03/28	1	52.80	0	0.00	53.00	1	4,526	0.02%
2024/03/27	5.1	53.66	0	0.00	53.30	5.1	4,531	0.11%
2024/03/26	19.1	54.21	5	53.70	53.30	14.1	4,547	0.31%
2024/03/25	6	55.23	2.1	55.02	55.20	3.9	4,531	0.09%
2024/03/22	3	54.70	0.1	54.70	54.30	2.9	4,573	0.06%
2024/03/21	0	0.00	6	53.70	53.80	-6	4,558	-0.13%
2024/03/20	10.1	53.02	0	0.00	53.00	10.1	4,653	0.22%
2024/03/19	3	54.43	0	0.00	54.30	3	4,634	0.06%
2024/03/15	0.1	54.80	3	54.90	55.00	-2.9	4,699	-0.06%
2024/03/14	0	0.00	3	55.20	55.20	-3	4,778	-0.06%
2024/03/13	0.3	55.70	0	0.00	55.00	0.3	4,833	0.01%
2024/03/12	1	56.60	1.1	56.53	56.40	-0.1	4,881	0.00%
2024/03/11	4.2	56.10	0	0.00	56.30	4.2	4,964	0.08%
2024/03/08	11	57.46	14.1	56.58	55.90	-3.1	5,023	-0.06%
2024/03/07	4	58.60	10.4	58.88	58.00	-6.4	5,013	-0.13%
2024/03/06	1	60.50	2	60.15	60.10	-1	4,997	-0.02%
2024/03/05	2	60.15	3	59.93	60.00	-1	5,096	-0.02%
2024/03/04	25	61.85	3	60.60	60.60	22	5,211	0.42%
2024/02/29	2	61.20	2	60.95	61.30	0	5,690	0.00%
2024/02/27	0	0.00	4	59.58	60.20	-4	6,506	-0.06%
2024/02/26	1.2	61.08	5	61.10	61.20	-3.8	6,952	-0.05%
2024/02/23	5	61.20	8	60.73	59.70	-3	6,907	-0.04%
2024/02/22	2.2	61.61	1	61.80	61.30	1.2	6,865	0.02%
2024/02/21	3	61.80	1	62.10	61.50	2	6,858	0.03%
2024/02/20	4	62.28	10	62.25	61.80	-6	6,946	-0.09%
2024/02/19	13	62.13	19.1	61.74	62.30	-6.1	6,809	-0.09%
2024/02/16	1	57.50	7.5	58.25	58.70	-6.5	6,414	-0.10%
2024/02/15	0.1	55.70	4	55.40	56.20	-3.9	6,380	-0.06%
2024/02/05	3.1	55.95	1	56.10	56.10	2.1	6,399	0.03%
2024/02/02	0	0.00	0.1	57.62	57.00	-0.1	6,378	0.00%
2024/02/01	0.1	57.00	6	56.67	57.20	-5.9	6,381	-0.09%
2024/01/31	5.1	57.36	1	57.50	57.00	4.1	6,377	0.06%
2024/01/30	3.5	57.84	1	58.50	57.80	2.5	6,392	0.04%
2024/01/29	1	58.50	1.3	58.52	58.80	-0.3	6,439	0.00%
2024/01/26	1.3	57.32	0	0.00	56.90	1.3	6,422	0.02%
2024/01/25	8	58.76	1	58.20	58.00	7	6,482	0.11%
2024/01/24	0	0.00	1.1	58.59	58.60	-1.1	6,668	-0.02%
2024/01/23	0	0.00	1.3	58.23	57.30	-1.3	6,673	-0.02%
2024/01/22	0.1	56.20	0	0.00	57.00	0.1	6,658	0.00%
2024/01/19	1	55.90	1.2	56.77	56.50	-0.2	6,715	0.00%
2024/01/18	2.1	55.55	1	56.00	56.00	1.1	6,766	0.02%
2024/01/17	2.2	55.41	4.2	56.14	55.30	-2	6,908	-0.03%
2024/01/16	2.1	58.22	0.1	59.00	57.60	2	7,033	0.03%
2024/01/15	6.1	58.09	0.3	58.21	58.30	5.8	7,136	0.08%
2024/01/12	1.3	57.52	1.1	57.80	56.90	0.2	7,196	0.00%
2024/01/11	1	55.20	1.4	56.79	57.10	-0.4	7,181	-0.01%
2024/01/10	7.3	55.64	18	55.18	55.00	-10.7	7,209	-0.15%
2024/01/09	7.3	57.43	10.4	56.62	56.50	-3.1	7,231	-0.04%
2024/01/08	7.1	59.40	4.1	59.90	58.90	3	7,202	0.04%
2024/01/05	2	58.70	3.2	59.12	58.30	-1.2	7,144	-0.02%
2024/01/04	12.3	58.29	5	58.82	57.60	7.3	7,137	0.10%
2024/01/03	6.3	58.58	0.1	59.40	58.80	6.2	7,155	0.09%
2024/01/02	10.2	59.79	5.2	60.29	59.30	5	7,150	0.07%
2023/12/29	0	58.60	0	0.00	58.90	0	7,180	0.00%
2023/12/28	0	58.90	4.1	59.00	59.00	-4.1	7,194	-0.06%
2023/12/27	1.3	58.84	0.1	59.20	58.40	1.2	7,222	0.02%
2023/12/26	3	58.30	4.2	58.14	59.00	-1.2	7,298	-0.02%
2023/12/25	0	0.00	0	57.30	57.00	0	7,276	0.00%
2023/12/22	10.1	56.44	7	56.80	56.40	3.1	7,282	0.04%
2023/12/21	1.1	57.35	0	0.00	56.60	1.1	7,287	0.02%
2023/12/20	2	57.50	0	0.00	57.80	2	7,299	0.03%
2023/12/19	3.1	57.39	1	57.50	57.30	2.1	7,311	0.03%
2023/12/18	5	59.18	0	0.00	59.00	5	7,300	0.07%
2023/12/15	4	59.45	3.1	60.15	59.10	0.9	7,317	0.01%
2023/12/14	1	58.50	2	58.80	58.20	-1	7,234	-0.01%
2023/12/13	3.1	58.70	1	58.40	58.30	2.1	7,219	0.03%
2023/12/12	2	59.30	0	0.00	59.00	2	7,208	0.03%
2023/12/11	7.1	59.57	1	60.50	59.60	6.1	7,208	0.08%
2023/12/08	9	60.33	1	60.00	61.00	8	7,155	0.11%
2023/12/07	2.1	60.87	1	62.00	60.50	1.1	7,155	0.02%
2023/12/06	7.1	62.17	2.1	61.75	61.60	5	7,150	0.07%
2023/12/05	6.1	61.46	2	62.40	62.80	4.1	7,114	0.06%
2023/12/04	1	62.00	0	0.00	61.80	1	7,125	0.01%
2023/12/01	3	62.10	11	62.36	62.50	-8	7,404	-0.11%
2023/11/30	9	62.80	3	62.93	62.20	6	7,390	0.08%
2023/11/29	3.1	64.12	4	63.45	63.50	-0.9	7,352	-0.01%
2023/11/28	5	62.92	4.1	62.88	62.80	1	7,299	0.01%
2023/11/27	18.1	64.10	8.4	64.60	62.90	9.7	7,315	0.13%
2023/11/24	11	62.95	32.2	63.56	63.20	-21.2	6,905	-0.31%
2023/11/22	4	57.45	0	57.80	57.50	4	5,689	0.07%
2023/11/21	6	56.80	0	0.00	57.20	6	5,725	0.10%
2023/11/20	1.1	56.71	1.2	57.46	56.70	-0.1	5,793	0.00%
2023/11/17	2.2	57.04	1.1	56.63	56.20	1.1	5,768	0.02%
2023/11/16	1	55.80	3.1	55.70	56.40	-2.1	5,691	-0.04%
2023/11/15	0.1	54.80	1.1	55.40	54.60	-1	5,899	-0.02%
2023/11/14	2.1	54.30	1.2	54.94	54.80	0.9	6,212	0.01%
2023/11/13	5	53.46	0.1	53.60	54.00	4.9	6,271	0.08%
2023/11/10	2.1	52.81	0	0.00	52.50	2.1	6,380	0.03%
2023/11/09	5.2	53.57	0	0.00	53.20	5.2	6,463	0.08%
2023/11/07	0	0.00	3	54.30	54.20	-3	6,689	-0.04%
2023/11/06	5	55.04	0.3	54.18	54.90	4.7	6,783	0.07%
2023/11/03	0.3	53.37	4.2	53.48	53.30	-3.9	6,757	-0.06%
2023/11/02	1.2	52.42	0	0.00	52.80	1.2	6,792	0.02%
2023/11/01	5	52.18	4	52.20	51.80	1	6,790	0.01%
2023/10/31	0	0.00	1	53.10	52.50	-1	6,621	-0.02%
2023/10/30	1	55.10	4	54.75	54.60	-3	6,706	-0.04%
2023/10/27	4	56.18	1	55.60	55.40	3	6,836	0.04%
2023/10/26	3	58.17	0	0.00	57.00	3	6,903	0.04%
2023/10/25	0	0.00	4	57.79	59.10	-4	6,979	-0.06%
2023/10/24	18	56.30	13	56.48	56.80	5	6,897	0.07%
2023/10/23	9	53.69	6	54.45	53.60	3	6,906	0.04%
2023/10/20	1.5	54.35	1	54.80	55.00	0.5	6,885	0.01%
2023/10/19	1.2	57.10	0	0.00	56.10	1.2	7,039	0.02%
2023/10/18	2	58.75	1.2	57.75	57.70	0.8	7,065	0.01%
2023/10/17	2	60.55	3	60.20	60.60	-1	7,114	-0.01%
2023/10/16	4	59.18	1	59.30	58.70	3	7,238	0.04%
2023/10/13	0	61.70	5	62.30	61.50	-5	7,546	-0.07%
2023/10/11	1	61.80	5	61.32	61.70	-4	8,216	-0.05%
2023/10/06	6	61.12	4	61.95	61.60	2	8,402	0.02%
2023/10/05	10	62.64	6	62.07	61.80	4	8,712	0.05%
2023/10/04	2	61.00	0	0.00	60.80	2	9,087	0.02%
2023/10/03	11	62.39	5	61.82	62.00	6	9,280	0.06%
2023/10/02	4	62.97	0.1	61.53	63.00	3.9	9,528	0.04%
2023/09/27	0.1	58.22	0	0.00	58.30	0.1	9,991	0.00%
2023/09/25	1	59.10	1	59.00	58.80	0	10,308	0.00%
2023/09/22	3	59.37	1	59.90	59.70	2	10,443	0.02%
2023/09/21	3	60.23	0.1	60.90	59.60	2.9	10,508	0.03%
2023/09/20	2	61.25	0.4	61.15	60.90	1.6	10,594	0.02%
2023/09/19	2	62.15	1	61.60	61.30	1	10,873	0.01%
2023/09/18	1	63.10	1	62.40	62.50	0	11,060	0.00%
2023/09/14	1	62.80	0	0.00	62.70	1	11,551	0.01%
2023/09/13	1	62.80	3	62.40	62.10	-2	11,775	-0.02%
2023/09/12	5	63.00	0	0.00	62.00	5	12,067	0.04%
2023/09/11	0	63.90	0	0.00	63.40	0	12,282	0.00%
2023/09/08	8	66.73	0	0.00	66.00	8	12,596	0.06%
2023/09/07	10	68.90	17	68.55	68.00	-7	13,011	-0.05%
2023/09/06	14.8	66.65	9.1	67.66	67.80	5.7	13,275	0.04%
2023/09/05	1	69.89	2	70.20	70.70	-1	13,234	-0.01%
2023/09/04	7.1	69.92	6	69.00	69.10	1.1	13,658	0.01%
2023/09/01	7.1	72.78	11	71.33	71.10	-3.9	14,142	-0.03%
2023/08/31	12	72.35	22	72.59	73.00	-10	14,509	-0.07%
2023/08/30	14	71.72	19	71.22	71.00	-5	15,025	-0.03%
2023/08/29	0.5	70.64	1.1	71.00	71.50	-0.6	16,015	0.00%
2023/08/28	2	68.91	5	69.96	70.00	-3	17,175	-0.02%
2023/08/25	2	68.35	8	69.85	69.90	-6	18,143	-0.03%
2023/08/24	4	69.65	13	69.34	69.00	-9	18,544	-0.05%
2023/08/23	2	68.90	2	68.95	68.60	0	18,973	0.00%
2023/08/22	12	68.20	15	68.60	68.50	-3	19,242	-0.02%
2023/08/21	19.3	69.37	2	70.05	68.70	17.3	19,614	0.09%
2023/08/18	14	68.92	15	70.28	69.80	-1	21,131	0.00%
2023/08/17	2	66.14	8	66.75	66.90	-6	21,030	-0.03%
2023/08/16	2.1	65.42	3.2	65.55	66.20	-1.1	21,193	-0.01%
2023/08/15	1.1	63.80	2	64.45	64.60	-1	21,721	0.00%
2023/08/14	0.1	62.30	1	62.00	62.10	-1	22,208	0.00%
2023/08/11	2.1	63.35	0	0.00	63.50	2.1	22,801	0.01%
2023/08/10	6.1	62.88	1	62.10	61.60	5.1	23,117	0.02%
2023/08/09	2.1	63.47	1	63.50	63.50	1.1	23,717	0.00%
2023/08/08	0.3	64.73	0	0.00	64.40	0.3	24,317	0.00%
2023/08/07	0.1	64.90	0	0.00	65.20	0.1	24,618	0.00%
2023/08/04	0.1	65.10	1	65.30	65.40	-1	25,312	0.00%
2023/08/02	14.6	66.15	5	65.26	65.30	9.6	25,743	0.04%
2023/08/01	3	66.44	4.1	66.58	66.50	-1	26,070	0.00%
2023/07/31	3.2	69.17	1	69.60	67.50	2.2	26,375	0.01%
2023/07/28	7.1	68.42	4	68.55	69.50	3.1	26,653	0.01%
2023/07/27	5.1	70.00	0	0.00	69.50	5.1	27,081	0.02%
2023/07/26	6.1	71.51	11	71.12	69.70	-4.9	27,576	-0.02%
2023/07/25	6	70.93	10	70.80	70.60	-4	27,814	-0.01%
2023/07/24	17	70.81	16	72.28	70.00	1	28,006	0.00%
2023/07/21	13	73.31	2	73.30	73.60	11	28,207	0.04%
2023/07/20	1	73.10	1	73.80	73.20	0	29,256	0.00%
2023/07/19	5.2	74.10	0	0.00	72.50	5.2	29,584	0.02%
2023/07/18	14.1	74.46	12	74.79	74.00	2.1	30,150	0.01%
2023/07/17	16	77.04	30	76.57	76.70	-14	30,543	-0.05%
2023/07/14	3	72.80	0	0.00	72.60	3	31,042	0.01%
2023/07/13	5	73.54	9.7	73.47	72.80	-4.7	32,704	-0.01%
2023/07/12	13.1	71.41	11	72.50	72.00	2.1	33,621	0.01%
2023/07/11	19.1	73.41	11	72.25	72.00	8.1	34,256	0.02%
2023/07/10	11	77.27	18	76.67	76.00	-7	34,499	-0.02%
2023/07/07	20	78.52	7	79.07	78.30	13	34,755	0.04%
2023/07/06	13	79.08	1	77.90	77.70	12	35,037	0.03%
2023/07/05	20	80.39	38	79.44	79.40	-18	35,753	-0.05%
2023/07/04	13	78.46	3	79.00	77.60	10	35,789	0.03%
2023/07/03	5	78.88	2	78.95	78.80	3	35,870	0.01%
2023/06/30	13	77.34	6.1	76.43	78.00	6.9	36,476	0.02%
2023/06/29	6.1	76.03	0	0.00	75.50	6.1	36,628	0.02%
2023/06/28	8	75.91	7	75.91	75.30	1	36,905	0.00%
2023/06/27	5	76.86	29	76.28	75.60	-24	37,163	-0.06%
2023/06/26	7	79.60	0	0.00	79.30	7	37,281	0.02%
2023/06/21	8	80.16	11	80.29	81.80	-3	37,430	-0.01%
2023/06/20	14.2	80.53	8	79.63	79.40	6.2	37,547	0.02%
2023/06/19	3.1	80.04	6	80.62	80.80	-2.9	38,426	-0.01%
2023/06/16	13	79.79	12.1	79.54	79.10	0.9	39,863	0.00%
2023/06/15	8	79.48	11.1	79.79	79.00	-3	40,410	-0.01%
2023/06/14	16	81.86	9	80.99	80.30	7	41,215	0.02%
2023/06/13	19.2	81.49	16.1	81.09	82.30	3.1	41,842	0.01%
2023/06/12	10.1	79.08	8	79.80	78.50	2.1	42,435	0.01%
2023/06/09	6.1	79.80	9	80.13	79.00	-2.9	43,618	-0.01%
2023/06/08	23.3	79.75	26.1	79.80	78.90	-2.8	44,550	-0.01%
2023/06/07	36.2	82.37	20	83.08	81.50	16.2	45,822	0.04%
2023/06/06	12	83.59	31	83.79	82.60	-19	46,949	-0.04%
2023/06/05	19	86.14	20	85.72	85.70	-1	47,549	0.00%
2023/06/02	31.3	82.88	34	83.76	83.40	-2.7	47,681	-0.01%
2023/06/01	37.3	81.12	45.8	81.08	81.90	-8.5	47,138	-0.02%
2023/05/31	36.1	77.80	22	78.10	78.40	14.1	46,628	0.03%
2023/05/30	17	77.58	20	76.86	76.60	-3	45,748	-0.01%
2023/05/29	13	76.26	13	76.39	76.40	0	45,395	0.00%
2023/05/26	7	74.51	21	74.16	73.70	-14	45,058	-0.03%
2023/05/25	34	74.99	37	74.91	74.50	-3	44,998	-0.01%
2023/05/24	59.1	77.17	72.2	78.23	75.80	-13.1	44,898	-0.03%
2023/05/23	20	74.93	19	75.22	75.50	1	44,540	0.00%
2023/05/22	34	74.76	3	74.60	75.30	31	44,960	0.07%
2023/05/19	25.2	75.43	19.1	74.47	73.20	6.1	44,786	0.01%
2023/05/18	25	75.95	28.3	76.12	75.80	-3.3	44,433	-0.01%
2023/05/17	12	75.07	5	75.19	74.10	7	43,886	0.02%
2023/05/16	10	74.15	14	74.20	74.40	-4	43,212	-0.01%
2023/05/15	21.3	74.10	16	73.18	72.70	5.3	42,738	0.01%
2023/05/12	5	70.99	20.1	72.74	73.20	-15.1	42,094	-0.04%
2023/05/11	8	70.34	6	70.18	68.90	2	41,514	0.00%
2023/05/10	23	69.48	10	69.86	70.00	13	41,156	0.03%
2023/05/09	20	73.58	11	72.33	71.70	9	40,450	0.02%
2023/05/08	4	72.83	18	72.72	73.80	-14	39,949	-0.04%
2023/05/05	17	72.62	35	71.97	71.20	-18	39,498	-0.05%
2023/05/04	24.1	75.70	26	75.98	74.00	-1.9	39,065	0.00%
2023/05/03	8.1	75.61	5	76.12	76.00	3.1	38,702	0.01%
2023/05/02	15	75.26	16	76.10	76.50	-1	38,138	0.00%
2023/04/28	6	73.28	27.1	73.56	73.50	-21.1	37,572	-0.06%
2023/04/27	2	71.71	4.2	71.77	71.90	-2.2	37,132	-0.01%
2023/04/26	13	71.78	9	71.94	71.90	4	36,803	0.01%
2023/04/25	20.1	72.35	11	74.08	72.70	9	36,370	0.02%
2023/04/24	23	73.13	7.1	73.16	73.30	15.9	35,247	0.05%
2023/04/21	12.1	74.01	28	72.88	72.50	-16	34,861	-0.05%
2023/04/20	30.1	76.07	19	75.53	74.60	11.1	34,112	0.03%
2023/04/19	42.8	78.06	27	78.30	77.80	15.8	33,376	0.05%
2023/04/18	32.1	77.28	24	77.46	76.40	8.1	32,320	0.03%
2023/04/17	58	73.76	69	73.05	75.90	-11	30,534	-0.04%
2023/04/14	16	69.31	22	69.05	69.00	-6	29,403	-0.02%
2023/04/13	27	66.59	26.1	67.50	67.30	0.9	28,431	0.00%
2023/04/12	28	66.83	27	67.37	66.30	1	27,694	0.00%
2023/04/11	19	66.62	11.5	66.83	66.30	7.5	27,252	0.03%
2023/04/10	12	66.03	14.1	66.25	66.60	-2.1	26,706	-0.01%