志信 (2611)-第一金-高雄券商分點個股進出

台股 » 個股 » 志信 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志信

(2611)

可現股當沖

股價
27.65
漲跌
▲2.50
漲幅
+9.94%
成交量
22,462張
產業
上市航運類股▲4.40%
231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

志信 (2611)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	1	26.05	5	27.23	27.65	-4	4,583	-0.09%
2024/04/22	0	0.00	0.1	25.30	24.50	-0.1	4,141	0.00%
2024/04/18	0	0.00	1	24.95	24.70	-1	4,034	-0.02%
2024/04/17	2	24.50	2	24.68	24.60	0	4,003	0.00%
2024/04/15	1	24.10	0	0.00	23.70	1	3,941	0.03%
2024/04/12	0	0.00	3	23.90	23.90	-3	4,022	-0.07%
2024/04/10	3	24.07	2	23.70	23.70	1	4,730	0.02%
2024/04/09	2	24.15	0	0.00	24.00	2	4,726	0.04%
2024/04/08	2	24.05	0	0.00	24.10	2	4,708	0.04%
2024/04/01	0.1	23.70	0	0.00	23.65	0.1	4,677	0.00%
2024/03/28	4	23.75	4	23.88	23.70	0	4,702	0.00%
2024/03/27	1	23.25	2	23.45	23.35	-1	4,740	-0.02%
2024/03/26	5.1	23.15	5	23.48	23.20	0.1	4,790	0.00%
2024/03/22	7.2	23.95	19	24.15	24.20	-11.8	4,686	-0.25%
2024/03/21	0	0.00	1	25.10	24.35	-1	4,675	-0.02%
2024/03/20	11.1	24.67	5	24.51	24.70	6.1	4,576	0.13%
2024/03/19	8	25.29	5	25.12	24.75	3	4,482	0.07%
2024/03/18	7.3	24.57	11.1	24.82	24.35	-3.8	4,221	-0.09%
2024/03/15	16.1	24.61	2	24.13	24.50	14.1	3,899	0.36%
2024/03/14	0	0.00	0.6	22.70	22.70	-0.6	3,454	-0.02%
2024/03/13	4.1	20.73	12.6	20.52	20.65	-8.5	3,496	-0.24%
2024/03/07	0	0.00	2	17.70	17.70	-2	3,805	-0.05%
2024/02/29	0	0.00	1	17.85	17.65	-1	3,792	-0.03%
2024/02/22	0	0.00	1	17.70	17.50	-1	3,731	-0.03%
2024/02/21	2	17.68	4	17.43	17.50	-2	3,696	-0.05%
2024/02/20	1	16.85	0	0.00	16.85	1	3,628	0.03%
2024/02/16	1	15.85	0	0.00	16.05	1	3,606	0.03%
2024/02/15	0	0.00	1	15.90	15.90	-1	3,622	-0.03%
2024/02/05	1	15.80	0	0.00	15.75	1	3,638	0.03%
2024/01/29	0	0.00	1	16.45	16.60	-1	3,569	-0.03%
2024/01/19	0	0.00	2	16.65	16.70	-2	3,498	-0.06%
2024/01/18	1	17.10	0	0.00	16.95	1	3,477	0.03%
2024/01/17	5	16.90	0	0.00	16.85	5	3,457	0.14%
2024/01/16	1	17.20	0	0.00	17.25	1	3,434	0.03%
2024/01/15	0	0.00	2	17.73	17.60	-2	3,405	-0.06%
2024/01/12	2	17.73	2	17.78	17.50	0	3,384	0.00%
2024/01/11	1	17.50	1	17.35	17.40	0	3,320	0.00%
2024/01/10	1	16.75	0	0.00	17.15	1	3,283	0.03%
2024/01/09	0	0.00	4	16.90	17.40	-4	3,243	-0.12%
2024/01/08	1	18.45	0	0.00	17.65	1	3,176	0.03%
2024/01/05	7	19.26	3	18.68	18.35	4	3,066	0.13%
2024/01/04	0	0.00	3	17.80	18.50	-3	2,534	-0.12%
2024/01/02	1	16.85	1	17.30	16.70	0	2,260	0.00%
2023/12/25	1	16.50	0	0.00	16.20	1	2,130	0.05%
2023/12/21	0	0.00	1	17.00	17.10	-1	2,002	-0.05%
2023/12/20	0	0.00	1	16.70	16.70	-1	1,914	-0.05%
2023/12/19	1	16.70	0	0.00	16.30	1	1,885	0.05%
2023/12/18	1	16.85	0	0.00	16.65	1	1,844	0.05%
2023/12/15	1	16.55	0	0.00	16.35	1	1,764	0.06%
2023/12/14	0	0.00	0.5	16.35	16.30	-0.5	1,750	-0.03%
2023/12/08	2.1	17.16	10.1	16.94	17.20	-8.1	1,628	-0.49%
2023/12/07	2.1	16.85	20	16.80	16.85	-18	1,518	-1.18%
2023/12/06	2.4	17.65	4	17.88	18.00	-1.6	1,394	-0.11%
2023/12/05	5	17.58	4	17.58	17.75	1	1,007	0.10%
2023/12/04	0	0.00	5	16.15	16.15	-5	763	-0.65%
2023/11/30	0	0.00	1	14.20	14.15	-1	596	-0.17%
2023/11/27	0	0.00	1	14.20	13.90	-1	557	-0.18%
2023/11/24	1	14.00	0	0.00	14.00	1	545	0.18%
2023/11/16	5	13.75	0	0.00	13.75	5	513	0.97%
2023/11/13	15	13.34	0	0.00	13.25	15	567	2.64%
2023/10/31	0	12.48	0	0.00	12.25	0	567	0.01%
2023/09/28	0	12.90	0	0.00	12.90	0	621	0.00%
2023/09/18	0	13.20	0	0.00	13.30	0	653	0.00%
2023/08/30	0	12.75	0	0.00	12.70	0	949	0.00%
2023/08/21	0	0.00	3	13.20	13.00	-3	1,291	-0.23%
2023/08/18	3	13.80	0	0.00	13.65	3	1,350	0.22%
2023/08/17	0	0.00	2	13.00	13.05	-2	1,286	-0.16%
2023/08/01	0	12.75	0	0.00	12.75	0	1,248	0.00%
2023/07/31	0	0.00	0.2	12.70	12.65	-0.2	1,246	-0.02%
2023/07/27	0	0.00	4.4	12.62	12.70	-4.4	1,242	-0.35%
2023/07/26	1	12.60	0	0.00	12.35	1	1,240	0.08%
2023/07/25	0	12.40	0	0.00	12.40	0	1,240	0.00%
2023/07/14	1	12.75	1	12.85	12.95	0	1,234	0.00%
2023/07/05	0.2	13.55	0	0.00	13.45	0.2	1,242	0.02%
2023/06/30	0	13.60	0	0.00	13.35	0	1,217	0.00%
2023/06/29	0.1	13.40	0	0.00	13.35	0.1	1,208	0.00%
2023/06/26	1	13.65	0	0.00	13.55	1	1,215	0.08%
2023/06/15	0	0.00	20	14.10	14.05	-20	1,178	-1.70%
2023/06/09	1	14.20	0	0.00	14.15	1	1,153	0.09%
2023/06/08	1	14.85	1	14.20	14.40	0	1,135	0.00%
2023/06/05	1	13.65	0	0.00	13.65	1	1,004	0.10%
2023/05/29	0	0.00	3	13.70	13.55	-3	1,166	-0.26%
2023/05/25	20	14.50	0	0.00	14.50	20	1,463	1.37%
2023/05/24	4	14.19	1	14.35	14.35	3	1,268	0.24%
2023/05/18	0	12.95	0	0.00	12.80	0	1,210	0.00%
2023/05/16	0.1	12.80	0	0.00	12.70	0.1	1,219	0.00%
2023/05/15	0.1	12.40	0	0.00	12.55	0.1	1,225	0.00%
2023/05/05	0	0.00	0.1	13.15	13.00	-0.1	1,244	-0.01%
2023/05/02	0.1	13.05	0	0.00	13.00	0.1	1,262	0.00%
2023/04/26	0.1	12.70	0	0.00	12.70	0.1	1,268	0.00%
2023/04/25	0.1	13.25	0	0.00	12.70	0.1	1,270	0.00%
2023/04/24	0	13.25	0	0.00	13.10	0	1,261	0.00%
2023/04/21	0.1	13.30	0	0.00	13.10	0.1	1,266	0.00%
2023/04/17	1	14.20	0	0.00	14.00	1	1,257	0.08%
2023/04/13	0	0.00	3	13.80	13.80	-3	1,239	-0.24%
2023/03/30	0	0.00	1	13.50	13.50	-1	1,512	-0.07%
2023/03/28	0.1	13.70	0	0.00	13.45	0.1	1,537	0.00%
2023/03/27	0	0.00	2	13.55	13.80	-2	1,540	-0.13%
2023/03/24	3	13.70	0	0.00	13.65	3	1,551	0.19%
2023/03/20	1	13.75	0	0.00	13.75	1	1,556	0.07%
2023/03/17	0	13.70	0	0.00	13.70	0	1,562	0.00%
2023/03/16	0	0.00	1	13.55	13.50	-1	1,561	-0.06%
2023/03/03	1	15.10	0	0.00	15.10	1	1,631	0.06%
2023/03/02	6	15.24	4	15.40	15.30	2	1,585	0.13%
2023/02/24	8	15.31	8	15.16	15.05	0	1,448	0.00%
2023/02/16	0.1	13.35	0	0.00	13.20	0.1	1,082	0.00%
2023/02/15	0.1	13.25	0	0.00	13.15	0.1	1,082	0.00%
2023/02/13	1	13.10	0	0.00	13.15	1	1,088	0.09%
2023/02/01	0	0.00	1	13.35	13.35	-1	1,099	-0.09%
2023/01/30	0	13.50	0	0.00	13.15	0	1,110	0.00%
2023/01/13	0	13.40	0	0.00	13.25	0	1,113	0.00%
2023/01/11	1.1	13.50	0	0.00	13.40	1.1	1,118	0.09%
2023/01/09	0.2	13.55	0	0.00	13.40	0.2	1,130	0.02%
2023/01/05	1	13.40	0	0.00	13.30	1	1,153	0.09%
2022/12/30	0.1	13.65	1	13.85	13.50	-0.9	1,166	-0.08%
2022/12/29	1	13.75	0	0.00	13.50	1	1,175	0.09%
2022/12/27	0	0.00	1	14.10	13.75	-1	1,180	-0.08%
2022/12/26	1	13.70	0	0.00	13.65	1	1,175	0.09%
2022/12/22	6	14.98	8	14.82	14.15	-2	1,173	-0.17%
2022/12/13	0.1	13.45	0	0.00	13.40	0.1	1,003	0.00%
2022/12/02	3	14.48	0	0.00	14.10	3	1,049	0.29%
2022/12/01	0	0.00	1	14.70	14.70	-1	1,018	-0.10%
2022/11/28	2.1	12.90	0	0.00	12.85	2.1	940	0.22%
2022/11/22	0.3	12.75	0	0.00	12.60	0.3	899	0.04%
2022/11/21	3	12.85	0	0.00	12.75	3	897	0.33%
2022/11/16	2.2	13.50	0	0.00	13.35	2.2	890	0.25%
2022/11/11	0	0.00	2	13.35	13.40	-2	882	-0.23%
2022/11/09	0	0.00	1	13.40	13.35	-1	883	-0.11%
2022/11/07	0	0.00	0.2	13.20	13.10	-0.2	881	-0.02%
2022/10/31	0.1	12.15	0	0.00	12.15	0.1	863	0.01%
2022/10/28	1.1	12.39	0	0.00	12.10	1.1	895	0.12%
2022/10/27	0	0.00	2	12.50	12.40	-2	920	-0.22%
2022/10/26	1	12.00	0	0.00	12.05	1	932	0.11%
2022/10/25	0.1	12.40	0	0.00	12.20	0.1	945	0.01%
2022/10/18	0	12.90	0	0.00	12.70	0	963	0.00%
2022/10/14	0.1	12.70	1.1	12.86	12.90	-1.1	997	-0.11%
2022/10/13	0.4	12.15	0	0.00	12.05	0.4	1,002	0.04%
2022/10/12	0.1	13.20	0	0.00	13.15	0.1	992	0.01%
2022/10/11	0.1	13.55	0	0.00	13.35	0.1	997	0.01%
2022/10/04	0.1	13.65	0	0.00	13.90	0.1	1,001	0.01%
2022/10/03	1	13.70	0	0.00	13.70	1	997	0.10%
2022/09/29	1	13.40	0	0.00	13.30	1	997	0.10%
2022/09/28	0.1	13.30	2	12.95	12.70	-1.9	985	-0.19%
2022/09/26	1	13.65	0	0.00	13.65	1	984	0.10%
2022/09/22	0	0.00	0.4	15.10	15.10	-0.4	979	-0.04%
2022/09/21	1.1	14.96	5	15.30	15.20	-3.9	980	-0.40%
2022/09/19	0	0.00	0.2	15.20	14.85	-0.2	989	-0.02%
2022/09/13	0.1	15.35	0	0.00	15.15	0.1	999	0.01%
2022/09/12	4	15.78	4	15.30	15.30	0	1,026	0.00%
2022/09/07	2	15.10	0	0.00	15.10	2	1,024	0.20%
2022/09/06	0.1	15.60	0	0.00	15.10	0.1	1,013	0.01%
2022/09/05	1	16.05	0	0.00	15.55	1	1,016	0.10%
2022/09/01	2	16.43	1	16.55	16.40	1	1,006	0.10%
2022/08/30	3	16.75	0	0.00	16.70	3	1,019	0.29%
2022/08/25	0	17.30	0	0.00	17.50	0	1,073	0.00%
2022/08/19	1	17.90	0	0.00	17.85	1	1,181	0.08%
2022/08/15	0	0.00	2	17.65	17.80	-2	1,332	-0.15%
2022/08/11	2	18.03	0	0.00	17.90	2	1,372	0.15%
2022/08/10	1	18.10	0	0.00	18.10	1	1,385	0.07%
2022/08/02	1	20.90	0	0.00	21.00	1	1,600	0.06%
2022/07/11	1	18.00	0	0.00	18.30	1	3,789	0.03%
2022/07/05	0	0.00	1	17.60	17.70	-1	4,004	-0.02%
2022/06/30	1	18.65	0	0.00	18.30	1	4,357	0.02%
2022/06/29	1	18.90	1	19.00	19.00	0	4,533	0.00%
2022/06/27	0	0.00	2	19.83	19.85	-2	4,541	-0.04%
2022/06/24	1	19.35	1	19.25	19.00	0	4,575	0.00%
2022/06/23	1	18.25	5	18.30	18.30	-4	4,623	-0.09%
2022/06/20	1	20.25	0	0.00	19.00	1	4,686	0.02%
2022/06/17	1	20.50	2	20.18	20.25	-1	4,687	-0.02%
2022/06/16	6	20.83	0	0.00	20.35	6	4,722	0.13%
2022/06/10	0	0.00	5	22.29	22.50	-5	5,046	-0.10%
2022/06/02	1	22.55	0	0.00	22.45	1	6,604	0.02%
2022/06/01	0	0.00	5	22.51	22.40	-5	6,894	-0.07%
2022/05/31	4	22.53	4	22.40	22.40	0	7,409	0.00%
2022/05/24	2	22.48	2	22.40	22.40	0	10,666	0.00%
2022/05/23	3	22.87	4	22.61	22.50	-1	10,787	-0.01%
2022/05/20	1	21.65	0.1	21.80	21.65	0.9	11,044	0.01%
2022/05/19	1	21.20	1	21.35	21.60	0	11,090	0.00%
2022/05/17	1	21.65	2	21.73	21.75	-1	11,122	-0.01%
2022/05/16	1	21.60	1	21.95	22.10	0	11,094	0.00%
2022/05/13	1	22.30	2	22.00	22.00	-1	11,026	-0.01%
2022/05/12	1	23.25	25	23.06	21.50	-24	10,993	-0.22%
2022/05/11	1	23.65	0	0.00	23.40	1	10,923	0.01%
2022/05/10	1	23.75	0	0.00	23.70	1	10,910	0.01%
2022/05/09	7	23.89	9	23.83	23.50	-2	10,866	-0.02%
2022/05/05	10	24.30	0	0.00	24.30	10	10,817	0.09%
2022/05/04	1	24.30	1	24.50	24.10	0	10,737	0.00%
2022/05/03	1	23.40	3	23.18	23.25	-2	10,506	-0.02%
2022/04/29	5	23.91	4	24.25	23.40	1	10,482	0.01%
2022/04/28	7	23.38	1	23.75	23.30	6	10,290	0.06%
2022/04/27	2	23.68	2	23.90	23.75	0	10,231	0.00%
2022/04/26	1	24.30	1	24.95	24.05	0	10,125	0.00%
2022/04/25	5.1	25.25	2	25.68	24.40	3.1	10,002	0.03%
2022/04/22	7	26.54	11	26.76	26.80	-4	9,730	-0.04%
2022/04/21	0	0.00	2	24.60	24.40	-2	9,100	-0.02%
2022/04/20	5	25.50	2	25.25	24.25	3	9,032	0.03%
2022/04/19	0	0.00	1	23.95	23.70	-1	8,785	-0.01%
2022/04/18	1	23.60	0	0.00	23.55	1	8,769	0.01%
2022/04/15	12	24.69	4	24.60	24.25	8	8,735	0.09%
2022/04/14	0	0.00	1	24.95	24.15	-1	8,667	-0.01%
2022/04/13	3	23.75	6	23.80	23.85	-3	8,537	-0.04%
2022/04/12	2	23.28	0	0.00	23.05	2	8,504	0.02%
2022/04/11	4	24.09	0	0.00	23.55	4	8,479	0.05%
2022/04/08	5	24.48	6	24.30	24.00	-1	8,456	-0.01%
2022/04/07	1	23.90	10	23.50	23.45	-9	8,367	-0.11%
2022/04/06	1	25.05	0	0.00	24.10	1	8,278	0.01%
2022/04/01	2	24.28	3	23.85	24.25	-1	8,075	-0.01%
2022/03/31	1	23.45	0	0.00	23.20	1	7,890	0.01%
2022/03/30	1	23.60	1	23.50	23.50	0	7,885	0.00%
2022/03/29	1	24.00	2	23.68	23.65	-1	7,874	-0.01%
2022/03/28	3	23.20	5	23.31	23.70	-2	7,813	-0.03%
2022/03/25	1	22.60	0	0.00	22.65	1	7,762	0.01%
2022/03/24	1	23.35	1	23.20	23.20	0	7,730	0.00%
2022/03/23	6	23.48	0	0.00	23.55	6	7,717	0.08%
2022/03/22	2	23.73	3	23.78	23.60	-1	7,692	-0.01%
2022/03/21	0	0.00	1	23.90	24.00	-1	7,681	-0.01%
2022/03/18	2	23.75	2	23.58	23.75	0	7,652	0.00%
2022/03/17	3	24.02	9	24.46	24.20	-6	7,608	-0.08%
2022/03/16	12	23.97	7	24.14	23.70	5	7,527	0.07%
2022/03/15	4	24.26	7	24.15	24.40	-3	7,438	-0.04%
2022/03/14	6.2	25.63	5	25.55	25.05	1.2	7,398	0.02%
2022/03/11	16	25.10	17	24.92	25.45	-1	7,320	-0.01%
2022/03/10	37	26.18	26	26.15	25.30	11	7,132	0.15%
2022/03/09	2	24.15	7	24.60	24.95	-5	6,272	-0.08%
2022/03/08	7	24.14	6	24.11	22.70	1	6,197	0.02%
2022/03/07	6	24.98	8	24.98	24.55	-2	5,986	-0.03%
2022/03/04	31	25.26	13	25.34	24.65	18	5,710	0.32%
2022/03/03	36	25.42	30	25.38	25.35	6	5,208	0.12%
2022/03/02	2	22.85	2	24.20	24.20	0	4,154	0.00%
2022/03/01	2	21.95	13	22.09	22.00	-11	3,983	-0.28%
2022/02/25	16	24.64	14	23.58	23.10	2	3,795	0.05%
2022/02/24	21	24.24	6	24.13	24.00	15	3,067	0.49%
2022/02/23	0	0.00	5	22.33	22.65	-5	1,939	-0.26%
2022/02/22	11	21.41	14	21.99	20.60	-3	1,827	-0.16%
2022/02/21	1	21.30	10	21.43	21.90	-9	1,512	-0.59%
2022/02/18	6	19.73	8	19.64	19.95	-2	1,489	-0.13%
2022/02/17	1	18.05	0	0.00	18.15	1	1,479	0.07%
2022/02/14	1	18.10	1	18.60	18.00	0	1,726	0.00%
2022/02/11	0	0.00	2	18.30	18.30	-2	1,755	-0.11%
2022/02/08	0	18.35	0	0.00	18.55	0	1,976	0.00%
2022/02/07	2	18.40	0	0.00	18.40	2	2,032	0.10%
2022/01/25	1	16.95	3	16.87	16.60	-2	2,276	-0.09%
2022/01/24	0	17.20	0	0.00	17.25	0	2,322	0.00%
2022/01/21	1	17.55	0	0.00	17.40	1	2,380	0.04%
2022/01/19	1	18.15	0	0.00	18.05	1	2,486	0.04%
2022/01/17	1	17.60	0	0.00	18.15	1	2,689	0.04%
2022/01/14	1	18.00	0	0.00	17.95	1	2,789	0.04%
2022/01/12	2	18.33	0	0.00	18.35	2	2,884	0.07%
2022/01/11	0	18.95	0	0.00	18.75	0	2,922	0.00%
2022/01/07	2	19.00	2	19.60	18.95	0	3,132	0.00%
2022/01/03	0	0.00	1	19.70	19.65	-1	3,486	-0.03%
2021/12/27	0	20.25	0	0.00	20.20	0	4,027	0.00%
2021/12/20	0	0.00	10	20.50	20.25	-10	4,330	-0.23%
2021/12/17	3	20.73	0	0.00	20.40	3	4,383	0.07%
2021/12/14	2	20.18	2	19.95	19.95	0	4,463	0.00%
2021/12/08	0	0.00	3	21.48	20.80	-3	4,596	-0.07%
2021/12/06	2	20.78	0	0.00	20.45	2	4,577	0.04%
2021/11/29	1	19.70	2	19.70	19.65	-1	5,149	-0.02%
2021/11/26	8	19.56	8	19.49	19.65	0	5,221	0.00%
2021/11/22	0	0.00	2	20.05	20.10	-2	5,710	-0.04%
2021/11/19	13	19.73	0	0.00	19.70	13	5,947	0.22%
2021/11/17	4	20.16	0	0.00	20.15	4	6,922	0.06%
2021/11/16	6	20.74	3	21.00	20.55	3	7,259	0.04%
2021/11/15	12	20.53	11	20.64	20.55	1	7,614	0.01%
2021/11/09	10	21.83	10	22.04	22.20	0	7,692	0.00%
2021/11/08	5	22.10	0	0.00	22.40	5	7,630	0.07%
2021/11/05	5	21.34	4	21.49	21.50	1	7,622	0.01%
2021/11/03	1	22.70	0	0.00	22.15	1	7,772	0.01%
2021/11/01	5	21.72	6	21.74	21.65	-1	7,800	-0.01%
2021/10/29	0	0.00	1	21.45	21.70	-1	7,825	-0.01%
2021/10/28	0	0.00	1	21.60	21.25	-1	7,890	-0.01%
2021/10/27	0	0.00	5	21.40	21.50	-5	8,099	-0.06%
2021/10/25	0	0.00	2	21.40	21.40	-2	8,748	-0.02%
2021/10/22	7	20.86	0	0.00	20.45	7	9,000	0.08%
2021/10/21	1	22.00	1	22.15	22.10	0	9,143	0.00%
2021/10/18	2	20.83	0	0.00	21.65	2	10,050	0.02%
2021/10/15	13	21.37	13	21.39	21.85	0	10,222	0.00%
2021/10/14	0	0.00	2	21.20	22.10	-2	10,267	-0.02%
2021/10/13	2	21.65	5	21.73	21.20	-3	10,598	-0.03%
2021/10/12	5	21.76	0	0.00	21.50	5	11,212	0.04%
2021/10/08	2	22.48	4	22.61	22.70	-2	11,310	-0.02%
2021/10/07	5	23.54	8	23.40	23.10	-3	11,328	-0.03%
2021/10/06	1	22.65	1	22.75	22.35	0	11,220	0.00%
2021/10/05	1	23.07	0	0.00	23.35	1	11,208	0.01%
2021/10/04	7	23.03	20	23.01	22.15	-13	11,115	-0.12%
2021/10/01	9	24.45	17	23.96	23.85	-8	11,089	-0.07%
2021/09/30	2	25.03	2	25.10	25.85	0	11,087	0.00%
2021/09/29	2	25.25	0	0.00	24.85	2	11,107	0.02%
2021/09/28	6	25.73	1	25.45	25.70	5	11,158	0.04%
2021/09/27	9	26.07	6	26.75	26.00	3	11,260	0.03%
2021/09/24	2	26.93	0	0.00	26.65	2	11,466	0.02%
2021/09/23	6	26.72	5	27.28	26.60	1	12,106	0.01%
2021/09/17	10	28.12	10	28.00	27.70	0	13,174	0.00%
2021/09/15	2	27.68	0	0.00	27.95	2	13,513	0.01%
2021/09/14	1	28.05	0	0.00	27.95	1	13,918	0.01%
2021/09/13	1	29.05	0	0.00	28.60	1	14,370	0.01%
2021/09/10	1	28.20	0	0.00	28.40	1	14,344	0.01%
2021/09/09	2	27.95	1	27.95	28.35	1	14,479	0.01%
2021/09/08	2	27.83	4	27.95	28.00	-2	14,824	-0.01%
2021/09/07	12	29.05	12	29.13	28.55	0	15,480	0.00%
2021/09/06	4	28.56	1	28.30	28.00	3	15,448	0.02%
2021/09/03	6	30.08	2	30.20	29.65	4	15,419	0.03%
2021/09/02	1	31.90	2	31.28	30.70	-1	15,359	-0.01%
2021/09/01	2	31.10	0	0.00	31.20	2	15,292	0.01%
2021/08/31	2	31.85	5	32.65	32.30	-3	15,256	-0.02%
2021/08/30	1	32.45	3	33.35	32.05	-2	15,171	-0.01%
2021/08/27	16	32.60	15	31.98	31.75	1	15,141	0.01%
2021/08/26	15	33.33	9	33.29	33.20	6	15,115	0.04%
2021/08/25	15	33.04	18	33.14	33.15	-3	15,099	-0.02%
2021/08/24	38	35.00	71	35.28	33.70	-33	14,935	-0.22%
2021/08/23	1	33.35	11.4	32.87	33.55	-10.4	14,149	-0.07%
2021/08/20	5	28.91	8	29.96	30.50	-3	14,090	-0.02%
2021/08/19	10	28.44	10	28.65	27.75	0	13,895	0.00%
2021/08/18	3	26.05	3	26.33	27.65	0	13,610	0.00%
2021/08/17	2	26.05	0	0.00	25.15	2	13,622	0.01%
2021/08/12	1	28.40	0	0.00	28.30	1	14,050	0.01%
2021/08/11	1.1	27.50	0	0.00	27.70	1.1	14,065	0.01%
2021/08/10	2.1	29.47	0	0.00	29.00	2.1	14,027	0.01%
2021/08/09	0	0.00	2	31.20	30.10	-2	13,992	-0.01%
2021/08/06	4	30.26	7	30.78	30.05	-3	13,896	-0.02%
2021/08/05	3.1	29.46	0	0.00	28.80	3.1	13,730	0.02%
2021/08/04	3	30.12	1	30.00	29.85	2	13,720	0.01%
2021/08/03	18	30.78	17	30.84	30.35	1	13,778	0.01%
2021/08/02	15	30.87	31	30.83	30.80	-16	13,762	-0.12%
2021/07/30	32	30.43	6	29.71	30.05	26	13,574	0.19%
2021/07/29	9	32.76	23	32.84	32.20	-14	13,418	-0.10%
2021/07/28	11	31.86	3	32.32	32.00	8	12,971	0.06%
2021/07/27	2	32.25	4	31.36	31.25	-2	12,791	-0.02%
2021/07/26	24	32.24	28	33.91	33.30	-4	12,925	-0.03%
2021/07/23	1	30.35	6	30.73	31.45	-5	12,513	-0.04%
2021/07/22	13	29.67	5	29.93	28.60	8	12,471	0.06%
2021/07/21	13	31.17	13	31.06	30.55	0	12,569	0.00%
2021/07/20	6	32.24	35	31.60	31.90	-29	12,433	-0.23%
2021/07/19	53	36.64	49	36.61	34.55	4	12,481	0.03%
2021/07/16	45	35.25	36	35.42	35.35	9	12,354	0.07%
2021/07/15	5	31.67	15	31.80	33.00	-10	11,876	-0.08%
2021/07/14	15	29.72	20	30.48	30.00	-5	12,108	-0.04%
2021/07/13	24	33.79	6	32.60	32.60	18	12,168	0.15%
2021/07/12	33	35.93	24	36.01	36.20	9	12,242	0.07%
2021/07/09	17	38.07	9	38.95	37.20	8	12,208	0.07%
2021/07/08	8	38.53	8	39.01	39.00	0	12,265	0.00%
2021/07/07	2	36.20	2	37.30	36.10	0	12,525	0.00%
2021/07/06	1	38.50	5	38.93	38.25	-4	12,506	-0.03%
2021/07/05	4	38.50	12	38.31	38.85	-8	12,467	-0.06%
2021/07/02	13	40.80	9	40.25	40.85	4	12,448	0.03%
2021/07/01	17	41.60	8.8	42.24	43.50	8.2	12,366	0.07%
2021/06/30	12	40.85	27	40.54	42.40	-15	12,153	-0.12%
2021/06/29	38.9	38.04	12	38.47	38.55	26.9	11,489	0.23%
2021/06/28	11	35.00	1	34.90	35.05	10	10,734	0.09%
2021/06/24	0	0.00	24	28.87	29.00	-24	10,417	-0.23%
2021/06/23	29	26.65	6	26.69	26.40	23	10,189	0.23%
2021/06/22	26	28.74	4	28.71	29.30	22	9,789	0.22%
2021/06/18	2	24.20	6	24.05	24.25	-4	9,466	-0.04%
2021/06/17	12	21.35	16	21.71	22.05	-4	9,624	-0.04%
2021/06/16	45	20.72	28	20.99	20.05	17	9,541	0.18%
2021/06/15	15	18.33	20.1	18.65	19.45	-5.1	8,924	-0.06%
2021/06/11	4	17.84	0	0.00	17.70	4	8,886	0.05%
2021/06/04	16	18.38	16.1	17.55	17.55	-0.1	8,771	0.00%
2021/06/03	0.1	18.00	0	0.00	18.00	0.1	8,659	0.00%
2021/06/02	3	17.92	4	18.01	17.65	-1	8,577	-0.01%
2021/06/01	5	18.25	3	18.30	18.05	2	8,421	0.02%
2021/05/31	6	17.99	4	17.50	17.40	2	8,325	0.02%
2021/05/28	2	18.00	0	0.00	18.05	2	8,254	0.02%
2021/05/27	12	18.28	13	18.09	18.00	-1	8,153	-0.01%
2021/05/26	2	17.78	7.1	18.15	17.65	-5.1	7,984	-0.06%
2021/05/25	4	17.68	1	16.70	17.80	3	7,866	0.04%
2021/05/24	14	18.31	4	17.70	18.05	10	7,701	0.13%
2021/05/21	1	16.30	1	16.80	17.00	0	7,503	0.00%
2021/05/20	1	16.60	0	0.00	15.85	1	7,359	0.01%
2021/05/19	2	15.20	0	0.00	15.20	2	7,285	0.03%
2021/05/14	2	14.50	5	13.78	14.00	-3	7,222	-0.04%
2021/05/13	1	14.75	0	0.00	14.75	1	7,160	0.01%
2021/05/11	0	0.00	3	18.15	18.15	-3	7,121	-0.04%
2021/05/07	0	0.00	2	18.50	18.40	-2	6,923	-0.03%
2021/05/06	3	18.95	1	18.00	18.00	2	6,865	0.03%
2021/05/05	0	0.00	1	18.35	18.35	-1	6,797	-0.01%
2021/05/04	3	19.47	2	18.13	18.10	1	6,724	0.01%
2021/05/03	1	20.80	1	21.60	20.10	0	6,612	0.00%
2021/04/29	1	20.00	0	0.00	20.90	1	6,287	0.02%
2021/04/28	0	0.00	3	20.50	20.50	-3	6,268	-0.05%
2021/04/27	11	20.99	9	20.97	20.80	2	6,076	0.03%
2021/04/23	3	18.07	0	0.00	18.00	3	5,636	0.05%
2021/04/22	4	20.95	2	19.25	19.10	2	5,455	0.04%
2021/04/21	0	0.00	1	18.70	19.10	-1	5,187	-0.02%
2021/04/20	5	16.90	0	0.00	17.40	5	4,994	0.10%
2021/04/19	0	0.00	1	15.50	15.85	-1	4,626	-0.02%
2021/04/15	1	13.95	0	0.00	13.95	1	4,468	0.02%
2021/04/14	11	13.91	11	13.75	13.75	0	4,484	0.00%
2021/04/13	10	14.43	10	14.30	14.00	0	4,432	0.00%
2021/04/12	10	14.33	10	14.10	14.10	0	4,304	0.00%
2021/04/08	4	14.33	4	14.25	14.25	0	4,535	0.00%
2021/04/06	1	13.40	4	13.34	13.40	-3	4,692	-0.06%
2021/03/26	0	0.00	30	13.58	13.60	-30	4,788	-0.63%
2021/03/23	1	13.30	0	0.00	13.20	1	4,762	0.02%
2021/03/22	40.2	14.62	9	14.91	14.55	31.2	4,594	0.68%
2021/03/19	0	0.00	1	13.10	14.10	-1	4,268	-0.02%
2021/03/18	3	12.32	2	12.75	12.85	1	3,954	0.03%
2021/03/17	6	12.63	10	12.40	12.15	-4	3,797	-0.11%
2021/03/16	11	12.20	10	12.17	12.25	1	3,572	0.03%
2021/03/15	4	10.95	4	11.15	11.15	0	3,478	0.00%
2021/03/09	0	0.00	1	10.30	10.30	-1	3,391	-0.03%
2021/03/08	3	10.25	2	9.98	9.98	1	3,376	0.03%
2021/02/19	1	10.50	0	0.00	10.10	1	3,158	0.03%
2021/02/18	4	9.56	0	0.00	10.15	4	3,041	0.13%
2021/02/05	0	0.00	1	8.92	8.90	-1	2,970	-0.03%
2021/01/20	0	0.00	3	9.18	9.18	-3	2,429	-0.12%
2021/01/19	1	10.55	0	0.00	10.15	1	2,397	0.04%
2021/01/18	3	10.20	0	0.00	10.50	3	2,379	0.13%
2021/01/14	2	11.65	9	11.25	11.80	-7	2,297	-0.30%
2021/01/13	9	11.20	1	11.20	11.30	8	2,235	0.36%
2021/01/11	3	13.10	12	12.98	13.10	-9	2,125	-0.42%
2021/01/08	9	12.75	0	0.00	12.75	9	2,040	0.44%
2021/01/07	0	0.00	1	16.00	14.15	-1	1,990	-0.05%
2021/01/06	3	15.70	0	0.00	15.70	3	1,924	0.16%
2021/01/05	4	14.30	10	14.30	14.30	-6	1,827	-0.33%
2021/01/04	1	13.00	0	0.00	13.00	1	1,574	0.06%
2020/12/31	0	0.00	1	11.75	11.85	-1	1,413	-0.07%
2020/12/29	24	11.26	10	11.35	11.40	14	1,069	1.31%
2020/12/23	11	8.70	11	8.79	8.79	0	659	0.00%
2020/12/21	2	9.08	2	9.15	9.39	0	484	0.00%
2020/12/07	0	0.00	3	7.44	7.36	-3	288	-1.04%
2020/11/27	3	7.34	0	0.00	7.36	3	307	0.97%
2020/01/30	0	0.00	1	6.77	6.77	-1	195	-0.51%
2020/01/20	1	6.90	0	0.00	6.91	1	192	0.52%
2020/01/03	0	0.00	1	7.05	7.03	-1	183	-0.55%
2019/12/25	1	6.95	0	0.00	6.95	1	94	1.06%
2018/02/05	0	0.00	1	6.97	6.96	-1	142	-0.70%
2018/01/15	1	7.15	0	0.00	7.17	1	205	0.49%