光寶科 (2301)-統一-土城券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲0.5
漲幅
+0.47%
成交量
9,237張
產業
上市電腦週邊類股
1428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

光寶科 (2301)籌碼相關－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/06/07	12.1	106.54	31	107.65	107.00	-18.9	28,218	-0.07%
2024/06/06	71	106.64	52	107.75	106.50	19	28,381	0.07%
2024/06/05	69	106.19	83	107.52	107.00	-14	28,436	-0.05%
2024/06/04	314	107.84	180	108.00	107.00	134	28,499	0.47%	大買/大賣/鉅額交易
2024/06/03	15	107.83	16	108.59	110.50	-1	28,310	0.00%
2024/05/31	12	109.88	1	109.50	107.50	11	28,150	0.04%
2024/05/30	7	108.79	1	110.00	108.00	6	27,660	0.02%
2024/05/29	18	114.47	3	115.17	113.50	15	27,362	0.05%
2024/05/28	9	117.33	1	117.50	116.50	8	27,155	0.03%
2024/05/27	4	123.00	72.6	122.41	121.00	-68.6	26,700	-0.26%
2024/05/24	3	111.67	11	113.18	114.50	-8	25,745	-0.03%
2024/05/23	1.6	111.50	65.7	110.75	112.00	-64.1	24,932	-0.26%
2024/05/22	0	0.00	2	103.00	103.50	-2	23,346	-0.01%
2024/05/21	1	100.00	1	101.50	101.50	0	23,276	0.00%
2024/05/20	2	100.25	2	101.25	100.50	0	23,219	0.00%
2024/05/17	1	100.00	2	101.50	100.00	-1	23,038	0.00%
2024/05/16	20.2	102.11	4	101.50	100.50	16.2	22,865	0.07%
2024/05/15	0	0.00	2	104.50	104.50	-2	22,615	-0.01%
2024/05/14	1	103.50	2	105.75	103.50	-1	22,822	0.00%
2024/05/13	6	104.08	7	105.57	105.00	-1	22,860	0.00%
2024/05/10	1	103.00	65	104.83	105.00	-64	22,805	-0.28%
2024/05/09	6	99.90	4	99.95	101.00	2	22,211	0.01%
2024/05/08	4	100.88	8	100.81	101.50	-4	22,247	-0.02%
2024/05/07	4	98.00	0	0.00	99.10	4	22,158	0.02%
2024/05/06	0	0.00	1	100.00	99.40	-1	22,068	0.00%
2024/05/03	21	101.47	10	101.75	99.70	11	22,099	0.05%
2024/05/02	8.2	98.20	8	99.74	99.10	0.2	22,026	0.00%
2024/04/30	7.1	102.25	3	100.67	100.00	4.1	21,895	0.02%
2024/04/29	0	0.00	2	101.50	101.00	-2	22,022	-0.01%
2024/04/26	1	99.50	3	101.17	101.00	-2	22,496	-0.01%
2024/04/25	9	98.89	2	99.60	99.40	7	22,557	0.03%
2024/04/24	1	98.00	6	97.40	98.40	-5	22,441	-0.02%
2024/04/23	8	95.65	1	95.40	94.60	7	22,495	0.03%
2024/04/19	8	96.21	0	0.00	96.10	8	22,327	0.04%
2024/04/18	4.3	98.78	2	98.95	99.00	2.3	22,146	0.01%
2024/04/17	4	95.85	0	0.00	96.30	4	22,060	0.02%
2024/04/16	4.3	98.12	0	0.00	95.30	4.3	22,143	0.02%
2024/04/15	1	102.00	1	102.00	102.00	0	21,669	0.00%
2024/04/12	52	103.98	0	0.00	103.00	52	21,513	0.24%
2024/04/11	32.2	103.50	32	103.98	104.00	0.2	21,493	0.00%
2024/04/10	2.1	104.27	20	104.00	103.50	-17.9	21,433	-0.08%
2024/04/09	2	104.00	3	104.00	104.00	-1	21,390	0.00%
2024/04/08	0	0.00	8	105.38	105.00	-8	21,360	-0.04%
2024/04/03	82	104.71	56	104.77	104.00	26	21,284	0.12%
2024/04/02	10.1	104.40	16	101.28	104.00	-5.9	21,089	-0.03%
2024/04/01	37	100.14	16	100.50	100.00	21	20,575	0.10%
2024/03/29	53.3	100.39	47.1	101.36	101.00	6.2	20,404	0.03%
2024/03/28	30.8	108.17	13	107.81	106.00	17.8	19,494	0.09%
2024/03/27	14.1	113.42	1	112.50	112.50	13.1	19,028	0.07%
2024/03/26	105	116.08	176	118.18	120.50	-71	18,645	-0.38%	大買/大賣/
2024/03/25	135	119.83	2	120.00	119.00	133	18,501	0.72%	大買/鉅額交易
2024/03/22	318	120.20	316	120.63	121.50	2	18,373	0.01%	大買/大賣/
2024/03/21	7	123.64	5	124.50	123.50	2	17,776	0.01%
2024/03/20	10.1	120.54	24.2	120.91	123.00	-14.1	17,149	-0.08%
2024/03/19	7.1	115.63	5	116.40	116.00	2.1	16,220	0.01%
2024/03/15	2.1	112.28	0.1	111.50	112.00	2	15,877	0.01%
2024/03/14	0.1	112.50	0	0.00	112.00	0.1	15,754	0.00%
2024/03/13	2	115.00	7.2	115.61	114.50	-5.2	15,658	-0.03%
2024/03/12	8	114.13	2	115.00	115.00	6	15,421	0.04%
2024/03/11	14	113.79	1	113.50	113.50	13	15,300	0.08%
2024/03/08	2	115.25	10	114.85	114.00	-8	15,216	-0.05%
2024/03/07	5	111.70	10	113.50	111.00	-5	14,955	-0.03%
2024/03/06	14	113.54	14	114.04	113.50	0	14,923	0.00%
2024/03/05	1	111.50	3	114.17	114.00	-2	15,414	-0.01%
2024/03/04	130	114.35	161	115.03	114.00	-31	15,340	-0.20%	大買/大賣/
2024/03/01	12	111.88	2.2	111.18	112.50	9.8	15,103	0.06%
2024/02/29	13	109.42	0	0.00	109.50	13	14,922	0.09%
2024/02/27	4	107.38	2	112.25	107.50	2	14,665	0.01%
2024/02/26	1	107.00	0	0.00	107.00	1	14,218	0.01%
2024/02/23	0	0.00	2	109.50	108.50	-2	14,389	-0.01%
2024/02/21	3	106.17	0	0.00	106.00	3	14,507	0.02%
2024/02/20	1	109.00	1	108.50	108.50	0	14,492	0.00%
2024/02/15	3	109.00	0	0.00	108.50	3	14,602	0.02%
2024/02/05	32	113.17	50	113.46	113.00	-18	14,449	-0.12%
2024/02/02	0	0.00	2	111.00	111.50	-2	14,410	-0.01%
2024/02/01	5	108.60	16	109.38	109.00	-11	14,677	-0.07%
2024/01/31	62	108.44	48	108.90	108.50	14	14,995	0.09%
2024/01/30	1	110.00	1	109.00	108.50	0	14,951	0.00%
2024/01/26	2	110.99	2	108.50	107.50	0	15,097	0.00%
2024/01/25	62	110.60	60	111.42	111.00	2	15,316	0.01%
2024/01/24	50.1	113.00	0	0.00	112.00	50.1	15,583	0.32%
2024/01/22	11	114.59	17	116.44	114.50	-6	16,246	-0.04%
2024/01/19	0	0.00	22	108.59	110.00	-22	15,779	-0.14%
2024/01/18	23	106.61	23	107.17	106.50	0	15,715	0.00%
2024/01/17	85	107.06	96	107.77	107.50	-11	15,890	-0.07%
2024/01/16	94	106.84	60	107.25	106.50	34	16,006	0.21%
2024/01/15	1.1	108.45	0	0.00	107.00	1.1	16,135	0.01%
2024/01/12	31	107.02	30	107.50	107.00	1	16,406	0.01%
2024/01/11	4	108.25	2	107.00	108.50	2	16,484	0.01%
2024/01/10	2	108.75	0	0.00	107.00	2	16,822	0.01%
2024/01/09	16	116.00	16	117.41	114.50	0	17,003	0.00%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2023/12/29	12	117.71	11	118.64	117.00	1	18,342	0.01%
2023/12/28	15	118.00	116	118.63	118.00	-101	18,469	-0.55%	大賣/鉅額交易
2023/12/27	110	116.86	160	117.41	117.00	-50	18,597	-0.27%	大買/大賣/
2023/12/26	331	116.05	242	115.92	117.00	89	19,043	0.47%	大買/大賣/
2023/12/25	31	115.58	91	116.69	116.50	-60	19,286	-0.31%
2023/12/22	73	114.98	169	115.66	115.50	-96	19,348	-0.50%	大賣/
2023/12/21	120	113.92	120	114.42	114.00	0	19,305	0.00%	大買/大賣/
2023/12/20	2	114.00	153	114.50	114.00	-151	19,235	-0.79%	大賣/鉅額交易
2023/12/19	170	112.85	170	113.53	112.50	0	19,210	0.00%	大買/大賣/
2023/12/18	16	112.88	16.1	113.68	112.00	-0.1	19,261	0.00%
2023/12/15	363	113.89	105	115.07	112.00	258	19,464	1.33%	大買/大賣/鉅額交易
2023/12/14	226	114.26	125	114.62	114.50	101	19,506	0.52%	大買/大賣/鉅額交易
2023/12/13	88	112.57	168	113.08	113.00	-80	19,776	-0.40%	大賣/
2023/12/12	130	110.88	93	111.53	110.00	37	20,374	0.18%	大買/
2023/12/11	110	112.50	82	113.38	110.50	28	20,717	0.14%	大買/
2023/12/08	5	111.80	40	112.83	113.00	-35	20,897	-0.17%
2023/12/07	22	110.09	22	110.68	110.00	0	21,144	0.00%
2023/12/06	21	112.00	25	112.40	111.50	-4	21,603	-0.02%
2023/12/05	30	108.83	31	109.37	110.50	-1	21,792	0.00%
2023/12/04	11	110.50	43	110.50	110.50	-32	21,848	-0.15%
2023/12/01	45	107.99	42	108.50	108.00	3	21,927	0.01%
2023/11/30	83	107.46	101	108.35	110.00	-18	22,204	-0.08%	大賣/
2023/11/29	65	109.18	108	109.55	109.00	-43	21,907	-0.20%	大賣/
2023/11/28	71	107.14	72	107.65	107.50	-1	22,184	0.00%
2023/11/27	0	0.00	2	106.00	107.00	-2	22,734	-0.01%
2023/11/24	52	107.00	50	107.53	107.50	2	23,074	0.01%
2023/11/23	25	107.24	24	107.85	106.50	1	23,281	0.00%
2023/11/22	142.3	107.96	50	108.00	107.00	92.3	23,623	0.39%	大買/
2023/11/21	119	110.79	160	111.49	112.00	-41	23,791	-0.17%	大買/大賣/
2023/11/20	130	108.35	130	108.73	109.00	0	24,621	0.00%	大買/大賣/
2023/11/17	223	109.32	200	109.75	109.50	23	24,927	0.09%	大買/大賣/
2023/11/16	151	111.17	123	111.71	110.50	28	25,782	0.11%	大買/大賣/
2023/11/15	187	113.39	143	114.17	112.50	44	26,162	0.17%	大買/大賣/
2023/11/14	116	112.05	115	112.57	113.00	1	26,650	0.00%	大買/大賣/
2023/11/13	232	111.94	219	112.39	112.50	13	27,219	0.05%	大買/大賣/
2023/11/10	101	112.26	112	112.52	112.50	-11	27,695	-0.04%	大買/大賣/
2023/11/09	140.1	110.91	120	111.20	112.00	20.1	28,276	0.07%	大買/大賣/
2023/11/08	1	113.50	17	111.59	113.50	-16	28,308	-0.06%
2023/11/07	106	110.07	105	110.57	110.50	1	28,422	0.00%	大買/大賣/
2023/11/06	95	110.93	124	111.15	111.00	-29	29,172	-0.10%	大賣/
2023/11/03	180	109.08	387	109.97	109.00	-207	29,733	-0.70%	大買/大賣/鉅額交易
2023/11/02	371	108.92	122	109.25	108.50	249	30,927	0.81%	大買/大賣/鉅額交易
2023/10/31	3	100.50	1	101.00	100.00	2	33,831	0.01%
2023/10/30	3	107.83	1	107.00	107.00	2	34,781	0.01%
2023/10/27	1	108.50	0	0.00	108.50	1	36,368	0.00%
2023/10/25	1	109.50	0	0.00	109.00	1	41,518	0.00%
2023/10/24	6	107.75	6	109.00	109.00	0	42,275	0.00%
2023/10/23	9	107.00	6	108.00	106.00	3	43,207	0.01%
2023/10/20	1	107.49	1	106.00	108.00	0	44,789	0.00%
2023/10/19	1	106.00	2	107.00	107.00	-1	46,031	0.00%
2023/10/18	30	106.90	28	106.41	106.00	2	47,121	0.00%
2023/10/17	25	110.66	24	111.27	109.50	1	47,248	0.00%
2023/10/16	4	113.13	1	113.00	113.00	3	47,611	0.01%
2023/10/13	12.1	117.02	1	115.00	115.50	11.1	49,033	0.02%
2023/10/12	1	123.50	2	122.50	122.50	-1	50,019	0.00%
2023/10/11	4	120.88	2	123.50	119.50	2	51,825	0.00%
2023/10/06	24	120.67	22	121.09	119.50	2	53,145	0.00%
2023/10/04	0	0.00	1	119.50	121.00	-1	55,204	0.00%
2023/10/03	3	123.33	1	124.00	123.00	2	55,426	0.00%
2023/10/02	1	125.50	6	126.08	125.50	-5	55,661	-0.01%
2023/09/28	34	121.10	33	121.18	121.50	1	55,678	0.00%
2023/09/27	22	118.95	21	118.88	120.00	1	55,761	0.00%
2023/09/26	1	121.50	1	120.50	120.00	0	56,557	0.00%
2023/09/25	4	119.75	2	120.00	120.00	2	57,134	0.00%
2023/09/22	9	118.33	8	118.06	120.00	1	57,243	0.00%
2023/09/21	1	118.00	0	0.00	119.00	1	57,167	0.00%
2023/09/20	6	123.00	7	121.00	120.00	-1	57,135	0.00%
2023/09/19	6.3	120.00	5	121.00	120.00	1.3	57,017	0.00%
2023/09/18	4	120.88	4	120.50	121.00	0	57,037	0.00%
2023/09/15	11	126.00	10	128.20	126.00	1	56,867	0.00%
2023/09/14	2	125.76	2	126.50	126.50	0	56,479	0.00%
2023/09/13	25	123.46	23	123.50	124.00	2	56,683	0.00%
2023/09/12	6	125.92	8	126.13	125.00	-2	57,375	0.00%
2023/09/11	3	127.33	5	127.90	127.50	-2	57,497	0.00%
2023/09/08	32	135.20	31	135.06	134.50	1	57,338	0.00%
2023/09/07	1	132.50	3	134.83	134.00	-2	57,293	0.00%
2023/09/06	5	134.50	4	135.00	134.50	1	57,478	0.00%
2023/09/05	3	132.17	3	133.50	134.00	0	57,483	0.00%
2023/09/04	14.1	134.67	10	135.35	134.00	4.1	57,142	0.01%
2023/09/01	17	135.47	32	135.05	134.50	-15	57,005	-0.03%
2023/08/31	3.1	135.05	5	135.50	137.00	-2	56,688	0.00%
2023/08/30	35	141.21	35	140.71	138.50	0	56,369	0.00%
2023/08/29	6.2	140.87	4	141.25	141.50	2.2	56,148	0.00%
2023/08/28	32	139.30	12	140.04	138.50	20	55,969	0.04%
2023/08/25	16.1	146.29	4	147.25	145.00	12.1	56,009	0.02%
2023/08/24	6.1	151.83	12	154.29	151.50	-6	55,662	-0.01%
2023/08/23	46	147.09	41	147.22	148.50	5	54,756	0.01%
2023/08/22	26	150.15	30	151.07	149.00	-4	54,411	-0.01%
2023/08/21	8	144.56	14	144.11	144.00	-6	53,448	-0.01%
2023/08/18	18	147.56	13	144.96	146.00	5	52,991	0.01%
2023/08/17	45	147.56	47	148.16	150.00	-2	52,290	0.00%
2023/08/16	5.1	142.41	3.1	143.87	147.00	1.9	51,639	0.00%
2023/08/15	3.1	141.86	10	142.75	143.50	-6.9	51,032	-0.01%
2023/08/14	5	137.40	3.5	138.86	136.50	1.5	50,387	0.00%
2023/08/11	7.1	138.50	6	139.92	137.00	1.1	50,063	0.00%
2023/08/10	4.1	134.90	4	137.00	139.00	0.1	49,689	0.00%
2023/08/09	16	140.16	9	141.50	141.00	7	48,829	0.01%
2023/08/08	10	140.85	7	142.07	143.00	3	48,117	0.01%
2023/08/07	96	145.60	95	145.98	148.00	1	46,702	0.00%
2023/08/04	13.5	139.77	13.1	140.37	140.00	0.4	44,740	0.00%
2023/08/02	14	145.67	6	144.58	139.00	8	43,029	0.02%
2023/08/01	48.1	148.64	52.8	150.31	154.00	-4.7	41,371	-0.01%
2023/07/31	36.1	159.27	38.1	163.77	150.50	-2	39,612	-0.01%
2023/07/28	5.1	146.83	16.9	153.05	159.50	-11.8	36,026	-0.03%
2023/07/27	5	145.90	8	147.50	145.00	-3	34,268	-0.01%
2023/07/26	24	145.98	11	144.50	146.50	13	33,322	0.04%
2023/07/25	18	144.42	16	148.25	142.00	2	32,102	0.01%
2023/07/24	57	146.78	91.3	147.13	149.00	-34.3	30,314	-0.11%
2023/07/21	6	139.08	7	142.57	146.00	-1	28,767	0.00%
2023/07/20	51	139.25	9	138.72	139.00	42	27,572	0.15%
2023/07/19	33.1	138.65	32.5	139.10	136.50	0.6	27,010	0.00%
2023/07/18	87	138.59	90.1	139.18	139.50	-3.1	26,162	-0.01%
2023/07/17	36	148.18	32.6	148.59	145.50	3.4	24,515	0.01%
2023/07/14	18.1	139.22	98.2	140.26	144.00	-80.2	23,051	-0.35%
2023/07/13	184	136.63	109	136.09	134.00	75	21,163	0.35%	大買/大賣/
2023/07/12	6.5	125.47	3	124.83	126.50	3.5	19,458	0.02%
2023/07/11	3	117.67	21	119.24	120.00	-18	18,087	-0.10%
2023/07/10	2	111.75	2	115.00	112.00	0	17,143	0.00%
2023/07/07	10	112.50	2	115.50	111.00	8	16,763	0.05%
2023/07/06	7	114.21	3	117.33	114.50	4	16,320	0.02%
2023/07/05	6.5	115.62	1	117.00	115.00	5.5	15,799	0.03%
2023/07/04	11	117.27	6	119.17	119.00	5	15,353	0.03%
2023/07/03	123	113.26	130	113.48	113.50	-7	14,419	-0.05%	大買/大賣/
2023/06/30	0	0.00	4	104.00	103.50	-4	13,706	-0.03%
2023/06/29	0	0.00	2	103.00	102.00	-2	13,486	-0.01%
2023/06/28	0	0.00	2	100.50	100.00	-2	13,410	-0.01%
2023/06/27	0.1	101.00	1	100.00	99.30	-1	13,300	-0.01%
2023/06/26	5	100.68	0	0.00	101.00	5	13,128	0.04%
2023/06/21	4.1	103.99	0	0.00	105.00	4.1	12,831	0.03%
2023/06/20	2	105.00	1	106.50	105.00	1	12,492	0.01%
2023/06/19	2	104.00	8	108.19	107.00	-6	12,045	-0.05%
2023/06/16	11	106.00	1.1	111.52	105.00	9.9	11,437	0.09%
2023/06/15	82	110.93	82	110.21	111.00	0	10,309	0.00%
2023/06/14	2	101.00	2	102.75	101.00	0	9,973	0.00%
2023/06/13	3	103.00	2	102.25	103.00	1	9,704	0.01%
2023/06/12	81	106.93	83	106.52	103.00	-2	9,570	-0.02%
2023/06/09	6	94.07	4	97.20	97.60	2	9,348	0.02%
2023/06/08	1	93.20	0.2	95.00	93.80	0.8	9,261	0.01%
2023/06/07	4.2	95.92	2	95.55	96.20	2.2	9,169	0.02%
2023/06/06	1	93.10	4	93.50	93.90	-3	9,024	-0.03%
2023/06/05	1	94.60	0	0.00	96.00	1	9,084	0.01%
2023/06/02	3	89.67	1	89.50	89.80	2	8,835	0.02%
2023/06/01	2	86.65	2	87.55	86.20	0	8,725	0.00%
2023/05/31	6	87.98	3	87.80	89.00	3	8,669	0.03%
2023/05/30	1	85.40	1	87.00	86.70	0	8,213	0.00%
2023/05/29	2	86.60	2	86.60	86.40	0	8,084	0.00%
2023/05/26	2	82.70	1	83.00	83.30	1	8,025	0.01%
2023/05/18	10	81.80	14	81.82	82.00	-4	7,660	-0.05%
2023/05/17	2	80.30	0	0.00	80.50	2	7,578	0.03%
2023/05/16	2	76.40	5	77.86	78.60	-3	7,471	-0.04%
2023/05/12	2	76.60	12	76.96	76.10	-10	7,394	-0.14%
2023/05/11	2	76.60	12	76.96	77.20	-10	7,436	-0.13%
2023/05/10	4	75.60	4.1	76.18	76.60	-0.1	7,440	0.00%
2023/05/09	3	76.43	3	76.73	76.60	0	7,431	0.00%
2023/05/08	0	0.00	4	76.50	76.90	-4	7,460	-0.05%
2023/05/04	2	75.00	4	75.95	76.00	-2	7,468	-0.03%
2023/05/02	0	0.00	1	74.40	75.90	-1	7,500	-0.01%
2023/04/28	2	73.30	0	0.00	73.50	2	7,575	0.03%
2023/04/27	2	72.60	0	0.00	73.30	2	7,550	0.03%
2023/04/25	2	72.00	0	0.00	71.80	2	7,355	0.03%
2023/04/21	2	73.20	0	0.00	73.20	2	7,214	0.03%
2023/04/19	2	73.00	0	0.00	73.20	2	7,236	0.03%
2023/04/18	2	73.10	3	73.87	73.60	-1	7,170	-0.01%
2023/04/17	2	75.00	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	0.00	2	76.50	76.30	-2	6,973	-0.03%
2023/04/06	1	73.90	0	0.00	74.40	1	6,730	0.01%
2023/03/31	0	0.00	2	73.30	73.30	-2	6,693	-0.03%
2023/03/28	0	0.00	1	73.00	72.70	-1	7,766	-0.01%
2023/03/21	1	69.50	0	0.00	69.60	1	8,539	0.01%
2023/03/15	5	74.20	1	74.00	74.10	4	8,658	0.05%
2023/03/07	2	75.90	2.4	75.24	75.30	-0.4	8,261	0.00%
2023/03/06	1	74.10	0	0.00	74.30	1	8,212	0.01%
2023/03/03	0	0.00	1	73.10	72.70	-1	8,155	-0.01%
2023/02/23	0	0.00	1	70.10	69.50	-1	8,075	-0.01%
2023/02/22	1	69.30	0	0.00	69.40	1	8,029	0.01%
2023/02/15	0	0.00	1	69.40	69.10	-1	8,175	-0.01%
2023/02/10	0	0.00	1.2	70.08	69.50	-1.2	8,255	-0.01%
2023/02/09	0	0.00	6	70.00	70.30	-6	8,232	-0.07%
2023/02/08	0	0.00	2	69.40	69.40	-2	8,188	-0.02%
2023/02/06	1	68.60	0	0.00	68.30	1	8,198	0.01%
2023/01/17	1	65.30	0	0.00	65.70	1	8,155	0.01%
2023/01/03	0	0.00	1	64.30	64.20	-1	8,986	-0.01%
2022/12/22	1	63.90	0	0.00	64.30	1	9,384	0.01%
2022/12/14	0	0.00	1	64.80	65.10	-1	7,781	-0.01%
2022/12/08	1	62.60	1	63.10	63.10	0	8,051	0.00%
2022/12/07	1	63.70	0	0.00	62.60	1	7,992	0.01%
2022/12/06	0	65.60	0	0.00	65.80	0	7,778	0.00%
2022/12/05	0	0.00	1	65.20	65.30	-1	7,748	-0.01%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/11/28	0	0.00	1	65.10	65.50	-1	7,591	-0.01%
2022/11/25	2	64.75	0	0.00	64.50	2	7,561	0.03%
2022/11/24	0	0.00	1	64.30	66.10	-1	7,516	-0.01%
2022/11/23	1	63.60	0	0.00	64.10	1	7,472	0.01%
2022/11/22	1	65.10	6	64.45	64.10	-5	7,402	-0.07%
2022/11/15	6.2	65.79	0	0.00	66.70	6.2	7,233	0.09%
2022/11/10	0	0.00	1	65.30	65.60	-1	7,171	-0.01%
2022/10/28	0	0.00	1	64.70	64.20	-1	7,449	-0.01%
2022/10/25	1	64.10	0	0.00	64.70	1	7,462	0.01%
2022/10/21	1	65.30	1	65.80	65.50	0	7,407	0.00%
2022/10/19	0	0.00	1	65.60	65.00	-1	7,186	-0.01%
2022/10/12	0	0.00	1	64.60	64.50	-1	7,247	-0.01%
2022/10/11	0	0.00	1	63.70	63.80	-1	7,174	-0.01%
2022/10/05	0	0.00	2	67.20	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	1	65.50	65.40	-1	6,991	-0.01%
2022/09/27	1	65.50	0	0.00	65.50	1	6,707	0.01%
2022/09/22	2	66.50	2	65.55	66.50	0	6,801	0.00%
2022/09/21	1	67.50	0	0.00	67.60	1	6,678	0.01%
2022/09/20	0	0.00	2	69.00	68.20	-2	6,583	-0.03%
2022/09/15	0	0.00	0	68.50	69.00	0	6,432	0.00%
2022/09/08	0	0.00	2	68.20	68.70	-2	6,634	-0.03%
2022/09/07	0	0.00	1	66.90	67.20	-1	6,599	-0.02%
2022/09/06	1	67.70	0	0.00	67.80	1	6,568	0.02%
2022/09/01	0.1	65.20	0	0.00	65.20	0.1	6,423	0.00%
2022/08/04	0	0.00	1	65.50	65.80	-1	6,601	-0.02%
2022/07/29	0	0.00	1	65.20	65.30	-1	6,534	-0.02%
2022/07/27	0	0.00	1	64.00	64.00	-1	6,445	-0.02%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/21	1	61.40	1	62.90	62.20	0	6,405	0.00%
2022/07/20	1	64.60	1	63.10	64.60	0	6,237	0.00%
2022/06/30	5	57.30	1	57.20	57.90	4	6,237	0.06%
2022/06/27	1	57.80	0	0.00	56.90	1	6,137	0.02%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/17	1	58.70	2	59.10	59.10	-1	5,627	-0.02%
2022/06/13	2	60.65	0	0.00	61.00	2	6,012	0.03%
2022/05/26	2	60.65	0	0.00	60.90	2	5,739	0.03%
2022/05/09	1	63.70	2	63.80	63.80	-1	6,487	-0.02%
2022/04/25	3	66.70	5	67.08	68.00	-2	6,753	-0.03%
2022/04/22	30	66.30	31	66.70	68.00	-1	6,612	-0.02%
2022/04/20	3	64.93	1	65.50	65.70	2	6,431	0.03%
2022/04/07	0	0.00	0.1	67.30	66.40	-0.1	6,206	0.00%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/04/01	0	0.00	1	68.30	68.30	-1	6,148	-0.02%
2022/03/25	2	67.60	2	67.60	67.80	0	6,192	0.00%
2022/03/24	6	67.50	2	67.30	67.50	4	6,264	0.06%
2022/03/21	2	66.70	0	0.00	66.60	2	6,302	0.03%
2022/03/18	4	66.63	0	0.00	65.50	4	6,251	0.06%
2022/03/17	1	70.20	2	71.00	71.00	-1	5,935	-0.02%
2022/03/16	1	69.80	1	70.10	70.10	0	5,822	0.00%
2022/03/15	0	0.00	1	69.30	69.50	-1	5,775	-0.02%
2022/03/10	0	0.00	1	70.30	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	0.1	69.00	69.50	-0.1	5,767	0.00%
2022/03/08	0	0.00	1	68.80	68.20	-1	5,736	-0.02%
2022/03/07	1	67.90	0	0.00	68.50	1	5,684	0.02%
2022/03/03	2	69.70	4	69.90	69.80	-2	5,652	-0.04%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/24	0	0.00	2	67.60	67.60	-2	5,346	-0.04%
2022/02/22	1	67.20	0	0.00	67.50	1	5,231	0.02%
2022/02/17	40	68.99	38	68.83	68.60	2	5,109	0.04%
2022/02/16	0	0.00	0.1	67.00	67.90	-0.1	5,011	0.00%
2022/02/15	1	67.10	1	66.80	66.50	0	4,916	0.00%
2022/02/14	2	66.45	2	66.50	66.70	0	4,808	0.00%
2022/02/10	9	69.10	11	68.85	68.60	-2	4,680	-0.04%
2022/02/09	4	68.83	0.2	68.80	69.10	3.8	4,603	0.08%
2022/02/08	0	0.00	6	67.33	68.80	-6	4,421	-0.14%
2022/01/17	0	0.00	6.2	63.81	63.80	-6.2	4,041	-0.15%
2022/01/11	0	0.00	3	62.90	63.50	-3	4,622	-0.06%
2022/01/07	4	63.60	0.4	63.50	63.70	3.6	4,678	0.08%
2022/01/04	0	0.00	1	63.60	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	3	64.07	64.10	-3	4,817	-0.06%
2021/12/28	0	0.00	1	63.80	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	1	63.50	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	1	62.80	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	11	62.33	62.50	-11	5,000	-0.22%
2021/12/22	10	61.80	0	0.00	61.50	10	5,056	0.20%
2021/12/17	1	61.30	0	0.00	61.90	1	5,123	0.02%
2021/12/10	0	0.00	1	62.10	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	1	62.00	62.30	-1	5,538	-0.02%
2021/12/06	0	0.00	1.2	61.80	62.10	-1.2	5,513	-0.02%
2021/12/03	0	0.00	16	60.98	60.60	-16	5,521	-0.29%
2021/12/01	0	0.00	1	60.50	60.50	-1	5,555	-0.02%
2021/11/30	15	60.53	0	0.00	60.30	15	5,537	0.27%
2021/11/26	1	60.20	0	0.00	60.10	1	5,452	0.02%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/22	0	0.00	1	61.20	61.30	-1	5,603	-0.02%
2021/11/19	1	61.10	0	0.00	61.60	1	5,665	0.02%
2021/11/16	1	61.80	0	0.00	62.60	1	5,661	0.02%
2021/11/08	1	61.10	1	61.20	61.70	0	5,951	0.00%
2021/11/02	1	61.30	0	0.00	61.00	1	6,042	0.02%
2021/10/28	1	62.00	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1	61.80	62.00	-1	6,233	-0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	61.40	1	60.70	61.10	0	6,690	0.00%
2021/10/21	2	60.75	1	61.00	60.40	1	6,652	0.02%
2021/10/19	4	62.45	0	0.00	62.10	4	6,426	0.06%
2021/10/15	1	64.50	0	0.00	64.90	1	6,402	0.02%
2021/10/14	2	64.30	6	65.27	64.30	-4	6,410	-0.06%
2021/10/12	0.3	63.00	0	0.00	63.20	0.3	6,344	0.00%
2021/10/08	0	0.00	2	64.40	64.00	-2	6,381	-0.03%
2021/10/07	5	63.58	3	63.77	63.10	2	6,454	0.03%
2021/10/01	2	61.40	6	62.00	62.20	-4	6,517	-0.06%
2021/09/30	3	62.97	0	0.00	62.50	3	6,488	0.05%
2021/09/29	0	0.00	2	65.00	64.40	-2	6,473	-0.03%
2021/09/28	1	64.30	12	64.64	64.50	-11	6,552	-0.17%
2021/09/24	0.6	64.00	3	64.47	64.00	-2.4	6,687	-0.04%
2021/09/23	0	0.00	9	64.13	63.80	-9	6,730	-0.13%
2021/09/17	2	61.15	2	61.85	61.10	0	7,052	0.00%
2021/09/15	0.1	61.50	0	0.00	61.50	0.1	7,126	0.00%
2021/09/14	0	0.00	2	61.30	61.10	-2	7,201	-0.03%
2021/09/09	1	59.50	1	59.80	59.60	0	7,537	0.00%
2021/09/08	1	59.00	0	0.00	59.60	1	7,532	0.01%
2021/09/03	1	60.60	1	60.70	60.90	0	7,394	0.00%
2021/08/30	2	60.20	0	0.00	61.00	2	7,338	0.03%
2021/08/27	1	59.30	0	0.00	59.70	1	7,302	0.01%
2021/08/26	1	58.70	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0.1	59.60	0	0.00	59.40	0.1	7,197	0.00%
2021/08/19	0	0.00	0	57.30	56.90	0	7,265	0.00%
2021/08/18	0.1	58.80	0	0.00	58.50	0.1	7,157	0.00%
2021/08/09	0	0.00	1	61.60	62.60	-1	7,005	-0.01%
2021/08/06	0.1	62.20	0	0.00	62.50	0.1	7,002	0.00%
2021/08/05	2	63.05	3	63.50	62.90	-1	7,051	-0.01%
2021/08/04	32	63.25	10	63.66	63.20	22	7,168	0.31%
2021/08/03	4	63.30	5	63.56	63.90	-1	7,211	-0.01%
2021/08/02	5	63.72	4	63.88	63.90	1	7,178	0.01%
2021/07/30	4.1	63.56	13	63.70	64.10	-9	7,141	-0.13%
2021/07/29	1	59.30	0	0.00	59.80	1	6,841	0.01%
2021/07/28	6	58.13	9	58.70	58.90	-3	6,813	-0.04%
2021/07/23	1	58.30	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	2	59.00	58.70	-2	7,133	-0.03%
2021/07/21	5	58.10	7	58.70	58.50	-2	7,069	-0.03%
2021/07/20	0.1	58.00	0	0.00	58.00	0.1	7,000	0.00%
2021/07/15	0	0.00	2	58.55	58.40	-2	7,052	-0.03%
2021/07/14	2	58.35	1	58.10	58.20	1	7,032	0.01%
2021/07/13	0.2	57.50	0	0.00	57.90	0.2	6,963	0.00%
2021/07/12	2.1	57.53	0	0.00	57.00	2.1	6,911	0.03%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/08	5	57.64	1	58.10	57.80	4	6,935	0.06%
2021/07/07	1	57.70	0	0.00	58.00	1	6,908	0.01%
2021/07/06	1	58.00	0	0.00	58.20	1	6,893	0.01%
2021/07/05	5.2	57.43	1	58.10	57.90	4.2	6,857	0.06%
2021/07/02	0	0.00	1	56.30	56.90	-1	6,726	-0.01%
2021/07/01	3.1	56.75	0	56.70	56.60	3.1	6,649	0.05%
2021/06/30	6.1	57.41	0	0.00	57.60	6.1	6,553	0.09%
2021/06/29	6	57.45	2	57.40	57.40	4	6,509	0.06%
2021/06/24	1	64.70	0	0.00	64.70	1	6,104	0.02%
2021/06/18	3	65.13	0	0.00	64.90	3	5,662	0.05%
2021/06/17	0	0.00	1	66.20	66.30	-1	5,523	-0.02%
2021/06/03	1	65.60	2	65.50	65.60	-1	6,683	-0.01%
2021/05/28	1	65.40	2	65.55	65.70	-1	7,047	-0.01%
2021/05/19	0	0.00	1	62.10	62.00	-1	7,840	-0.01%
2021/05/17	2	60.90	2	61.60	61.10	0	8,033	0.00%
2021/05/12	5	60.20	2	59.60	61.20	3	8,044	0.04%
2021/05/11	3	63.63	0	0.00	63.00	3	8,078	0.04%
2021/05/10	0	0.00	1	66.00	66.00	-1	8,070	-0.01%
2021/05/07	1	65.70	2	67.10	67.40	-1	8,241	-0.01%
2021/05/06	0	0.00	1.1	64.25	64.00	-1.1	8,286	-0.01%
2021/05/05	2	65.60	1	66.10	65.80	1	8,361	0.01%
2021/05/04	4	67.65	5	66.84	66.30	-1	8,559	-0.01%
2021/05/03	13	66.54	21	66.71	67.10	-8	8,517	-0.09%
2021/04/22	0.3	63.00	2	63.70	63.50	-1.7	8,463	-0.02%
2021/04/20	4	63.93	0	0.00	64.20	4	8,499	0.05%
2021/04/16	0	0.00	1	62.30	63.00	-1	8,612	-0.01%
2021/04/14	0	0.00	1	61.90	62.30	-1	8,731	-0.01%
2021/04/12	0	0.00	0.1	63.90	64.00	-0.1	8,901	0.00%
2021/04/08	0	0.00	2	65.20	65.20	-2	9,032	-0.02%
2021/04/07	0	0.00	4	64.23	64.50	-4	8,998	-0.04%
2021/03/31	0.1	63.30	0	0.00	62.80	0.1	8,883	0.00%
2021/03/30	0	0.00	0.1	63.50	64.00	-0.1	8,781	0.00%
2021/03/29	0.3	62.20	2	62.70	62.70	-1.7	8,740	-0.02%
2021/03/23	0.1	61.10	1	61.30	61.60	-0.9	8,998	-0.01%
2021/03/19	0	0.00	1	60.80	61.10	-1	8,988	-0.01%
2021/03/17	0	0.00	2	60.10	60.50	-2	8,820	-0.02%
2021/03/15	2	60.00	0	0.00	59.90	2	8,767	0.02%
2021/03/12	1	60.30	5	61.10	62.10	-4	8,654	-0.05%
2021/03/11	0	0.00	1	58.50	58.70	-1	8,470	-0.01%
2021/03/09	4	56.80	0	0.00	57.20	4	8,380	0.05%
2021/03/05	0	0.00	1	58.20	58.40	-1	8,103	-0.01%
2021/03/04	1	58.70	0	0.00	58.80	1	8,104	0.01%
2021/02/26	9	59.39	5	59.46	59.40	4	7,815	0.05%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/24	1	60.20	0	0.00	60.00	1	7,513	0.01%
2021/02/19	0	0.00	1	58.00	58.50	-1	7,273	-0.01%
2021/02/18	3	57.87	1	58.00	58.40	2	7,244	0.03%
2021/02/17	0	0.00	1	56.80	56.80	-1	7,173	-0.01%
2021/02/04	0	0.00	1	56.50	56.10	-1	7,039	-0.01%
2021/02/02	0	0.00	2	56.15	56.10	-2	6,942	-0.03%
2021/02/01	1	54.90	2	55.40	55.10	-1	6,783	-0.01%
2021/01/28	0	0.00	1	56.30	57.00	-1	6,543	-0.02%
2021/01/27	0	0.00	5	58.02	57.60	-5	6,467	-0.08%
2021/01/26	10.4	57.11	18	57.03	56.60	-7.6	6,336	-0.12%
2021/01/25	0	0.00	1	55.00	54.40	-1	6,166	-0.02%
2021/01/20	0	0.00	4	52.00	51.90	-4	6,165	-0.06%
2021/01/18	1	53.20	0	0.00	53.40	1	6,052	0.02%
2021/01/13	0	0.00	5	53.74	53.60	-5	5,932	-0.08%
2021/01/11	0	0.00	2	53.60	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	1	52.30	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	1	52.40	52.20	-1	5,643	-0.02%
2021/01/06	3	52.30	5	52.36	51.50	-2	5,581	-0.04%
2021/01/05	1	51.40	1	51.50	51.60	0	5,375	0.00%
2021/01/04	1	51.50	11	51.44	51.40	-10	5,291	-0.19%
2020/12/30	1	49.95	0	0.00	50.00	1	5,174	0.02%
2020/12/28	1	49.90	1	49.85	49.90	0	5,162	0.00%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/22	0	0.00	3	49.22	48.75	-3	5,157	-0.06%
2020/12/14	4	48.61	0	0.00	48.50	4	4,941	0.08%
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/02	1	49.20	0	0.00	49.35	1	4,779	0.02%
2020/11/27	0	0.00	6	48.98	49.05	-6	4,647	-0.13%
2020/11/26	0	0.00	0	48.50	48.65	0	4,653	0.00%
2020/11/25	0	0.00	10	48.25	48.25	-10	4,727	-0.21%
2020/11/17	10	48.30	0	0.00	48.30	10	4,579	0.22%
2020/11/16	0	0.00	1	47.65	47.60	-1	4,603	-0.02%
2020/11/10	0	0.00	1	47.60	47.50	-1	4,618	-0.02%
2020/11/09	2	47.25	0	0.00	47.40	2	4,629	0.04%
2020/11/05	0	0.00	1	47.30	47.30	-1	4,711	-0.02%
2020/11/04	1	47.05	1	47.10	47.25	0	4,729	0.00%
2020/10/29	1	46.50	3	46.23	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	13	46.36	46.55	-13	5,203	-0.25%
2020/10/27	10	46.05	0	0.00	46.00	10	5,929	0.17%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/21	2	45.95	0	0.00	45.50	2	6,149	0.03%
2020/10/16	1	46.00	3	46.05	46.00	-2	6,269	-0.03%
2020/10/15	3	45.60	0	0.00	45.55	3	6,309	0.05%
2020/10/14	0	0.00	0.2	45.40	45.40	-0.2	6,344	0.00%
2020/10/13	0	0.00	1	45.70	45.70	-1	6,410	-0.02%
2020/10/12	1	45.80	1.3	45.60	45.75	-0.3	6,555	0.00%
2020/10/06	5	45.60	6	45.86	45.90	-1	6,870	-0.01%
2020/09/30	0	0.00	4	46.20	46.10	-4	7,076	-0.06%
2020/09/29	4	45.75	0	0.00	45.50	4	7,142	0.06%
2020/09/25	1	45.20	1	45.20	45.00	0	7,296	0.00%
2020/09/24	3	45.25	0	0.00	45.00	3	7,318	0.04%
2020/09/23	0	0.00	0.9	46.20	46.00	-0.9	7,317	-0.01%
2020/09/17	1	47.80	3	47.60	47.10	-2	7,787	-0.03%
2020/09/16	0	0.00	5	47.49	47.50	-5	8,393	-0.06%
2020/09/14	0	0.00	1	46.85	47.00	-1	8,956	-0.01%
2020/09/10	0	0.00	88	46.21	46.00	-88	9,250	-0.95%
2020/09/09	95	45.85	6	46.10	46.15	89	9,381	0.95%
2020/09/02	5	46.18	0	0.00	46.05	5	9,893	0.05%
2020/08/28	6	46.58	0	0.00	46.65	6	10,032	0.06%
2020/08/27	1	46.80	0	0.00	46.90	1	10,152	0.01%
2020/08/26	0	0.00	10	46.90	47.00	-10	10,196	-0.10%
2020/08/25	10	47.15	0	47.15	47.15	10	10,220	0.10%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/20	0	0.00	5	46.95	46.90	-5	10,416	-0.05%
2020/08/14	0	0.00	1	46.90	47.20	-1	10,414	-0.01%
2020/08/11	0	0.00	110	48.08	48.00	-110	10,470	-1.05%	大賣/鉅額交易
2020/08/07	0	0.00	7	48.99	48.95	-7	10,562	-0.07%
2020/08/06	0	0.00	2	48.75	48.85	-2	10,557	-0.02%
2020/08/05	0	0.00	0	49.10	49.10	0	10,579	0.00%
2020/08/04	43	48.80	43	49.15	49.35	0	10,545	0.00%
2020/08/03	103	48.70	103	49.00	48.60	0	10,452	0.00%	大買/大賣/
2020/07/31	8	48.98	16	49.44	49.60	-8	10,222	-0.08%
2020/07/30	104	45.70	0	45.80	45.70	104	9,516	1.09%	大買/鉅額交易
2020/07/27	2	45.90	7	45.59	45.50	-5	9,662	-0.05%
2020/07/23	0	0.00	1	46.60	46.55	-1	9,683	-0.01%
2020/07/21	2	47.20	0	0.00	46.80	2	9,641	0.02%
2020/07/20	1	46.60	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	46.90	5	46.75	46.70	-4	9,646	-0.04%
2020/07/16	3	47.22	0	0.00	46.90	3	9,635	0.03%
2020/07/15	5	47.10	1	47.30	47.40	4	9,551	0.04%
2020/07/10	1	46.80	0	0.00	46.70	1	9,418	0.01%
2020/07/09	6	47.09	5	47.20	47.10	1	9,373	0.01%
2020/07/08	1	47.05	1	47.15	47.15	0	9,233	0.00%
2020/07/07	1	46.75	2	46.80	47.05	-1	9,124	-0.01%
2020/07/06	1	47.00	4	47.05	47.05	-3	9,052	-0.03%
2020/07/03	12	46.80	0	0.00	46.85	12	9,031	0.13%
2020/07/02	2	47.10	5.5	47.02	47.15	-3.5	9,062	-0.04%
2020/07/01	1	46.65	0	0.00	46.75	1	9,093	0.01%
2020/06/29	1	46.55	0	0.00	46.50	1	9,047	0.01%
2020/06/24	5	47.74	0	0.00	47.30	5	8,911	0.06%
2020/06/23	2	47.95	0	0.00	47.40	2	8,773	0.02%
2020/06/22	3	53.03	24	53.32	53.10	-21	8,201	-0.26%
2020/06/19	4	52.15	3	52.37	52.40	1	7,984	0.01%
2020/06/18	0	0.00	14	52.16	52.40	-14	7,710	-0.18%
2020/06/17	5	51.40	0	0.00	51.30	5	7,599	0.07%
2020/06/12	0	0.00	1	49.60	50.80	-1	7,842	-0.01%
2020/06/11	2	51.00	1	51.50	50.70	1	7,891	0.01%
2020/06/10	0	0.00	2	50.90	51.40	-2	7,831	-0.03%
2020/06/09	1	50.50	0	0.00	50.60	1	7,922	0.01%
2020/06/05	0	0.00	3	50.13	50.40	-3	8,035	-0.04%
2020/06/04	0	0.00	1	49.85	49.85	-1	8,097	-0.01%
2020/06/01	0	0.00	3	48.95	48.85	-3	8,099	-0.04%
2020/05/29	1	47.85	0	0.00	48.10	1	8,246	0.01%
2020/05/28	1	48.30	0	0.00	48.20	1	8,270	0.01%
2020/05/27	1	48.00	2	48.25	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	9	48.11	48.00	-9	8,632	-0.10%
2020/05/25	1	46.30	1	47.15	47.25	0	8,538	0.00%
2020/05/22	1	46.70	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	3	47.18	47.35	-3	8,654	-0.03%
2020/05/20	0	0.00	2	47.05	46.80	-2	8,706	-0.02%
2020/05/19	0	0.00	1	46.45	46.80	-1	8,790	-0.01%
2020/05/18	5	45.70	0	0.00	45.50	5	8,698	0.06%
2020/05/15	2	46.15	1	47.00	46.10	1	8,648	0.01%
2020/05/14	2	46.65	3	46.87	46.85	-1	8,495	-0.01%
2020/05/12	0	0.00	1	47.00	46.90	-1	8,342	-0.01%
2020/05/11	0	0.00	10	47.00	46.95	-10	8,288	-0.12%
2020/05/08	0	0.00	0	46.95	46.95	0	8,178	0.00%
2020/05/07	2	46.65	0	0.00	46.45	2	8,124	0.02%
2020/05/06	0	0.00	1	46.60	46.55	-1	8,039	-0.01%
2020/05/05	0	0.00	2	46.70	46.65	-2	7,985	-0.03%
2020/04/30	6	46.09	1	46.40	46.50	5	7,841	0.06%
2020/04/28	1	44.75	0	0.00	45.05	1	7,755	0.01%
2020/04/27	0	0.00	1	44.45	44.40	-1	7,854	-0.01%
2020/04/24	2	43.95	0	0.00	43.80	2	7,811	0.03%
2020/04/23	2	43.90	0	0.00	44.00	2	7,797	0.03%
2020/04/22	1	43.40	2	43.50	43.50	-1	7,731	-0.01%
2020/04/20	5	43.50	1	43.25	43.45	4	7,573	0.05%
2020/04/17	1	43.00	0	0.00	42.95	1	7,499	0.01%
2020/04/15	11	43.60	1	43.80	43.70	10	7,306	0.14%
2020/04/13	1	42.40	0	0.00	42.55	1	7,209	0.01%
2020/04/10	1	42.30	0	0.00	42.50	1	7,197	0.01%
2020/04/08	1	42.40	0	0.00	42.15	1	7,196	0.01%
2020/04/07	0	0.00	1	42.70	42.10	-1	7,149	-0.01%
2020/03/27	0	0.00	5	41.55	40.95	-5	6,649	-0.08%
2020/03/26	0	0.00	1	41.25	40.85	-1	6,591	-0.02%
2020/03/25	1	40.75	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	2	40.50	39.35	-2	6,524	-0.03%
2020/03/23	0	0.00	1	38.95	38.55	-1	6,496	-0.02%
2020/03/20	1	38.95	3	40.53	40.65	-2	6,462	-0.03%
2020/03/19	8	38.21	7	38.36	37.80	1	6,314	0.02%
2020/03/18	1	39.55	0	0.00	39.10	1	6,121	0.02%
2020/03/17	2	39.48	1	39.70	39.40	1	6,012	0.02%
2020/03/16	1	41.30	0	0.00	40.35	1	5,848	0.02%
2020/03/13	7	40.18	1	40.00	41.30	6	5,725	0.10%
2020/03/12	5	42.29	0	0.00	42.00	5	5,480	0.09%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/09	1	43.40	2	43.70	44.00	-1	5,074	-0.02%
2020/03/06	2	44.20	0	0.00	44.35	2	5,015	0.04%
2020/03/05	2	45.20	0	0.00	44.85	2	4,966	0.04%
2020/03/03	2	44.08	1	44.45	43.95	1	4,719	0.02%
2020/03/02	3	42.53	0	0.00	42.85	3	4,574	0.07%
2020/02/27	2	44.10	0	0.00	43.85	2	4,715	0.04%
2020/02/24	7	44.24	0	0.00	44.00	7	4,496	0.16%
2020/02/21	7	45.82	0	0.00	45.60	7	4,422	0.16%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/17	0	0.00	2	47.40	47.60	-2	4,342	-0.05%
2020/02/12	2	47.15	0	0.00	47.10	2	4,532	0.04%
2020/01/30	5	46.23	0	0.00	45.65	5	4,862	0.10%
2020/01/17	0	0.00	0	49.80	50.00	0	4,867	0.00%
2020/01/09	7	48.69	5	48.95	48.75	2	5,933	0.03%
2020/01/08	0	0.00	10	48.85	48.70	-10	6,027	-0.17%
2020/01/03	2	49.50	2	49.65	49.70	0	6,196	0.00%
2020/01/02	0.1	49.20	0	0.00	49.20	0.1	6,312	0.00%
2019/12/27	0	0.00	0	49.65	49.95	0	6,483	0.00%
2019/12/19	0	0.00	7	50.91	50.50	-7	6,975	-0.10%
2019/12/13	0	0.00	16	50.20	50.20	-16	7,061	-0.23%
2019/12/11	0	0.00	30	49.90	49.90	-30	7,034	-0.43%
2019/12/09	0	0.00	50	49.45	49.55	-50	7,070	-0.71%
2019/12/04	32	48.56	8	48.54	48.75	24	7,085	0.34%
2019/12/03	50	49.07	0	0.00	48.50	50	7,139	0.70%
2019/11/29	6	48.78	0	0.00	48.40	6	7,151	0.08%
2019/11/27	0	0.00	50	49.60	49.60	-50	7,282	-0.69%
2019/11/26	5	49.85	0	0.00	49.75	5	7,305	0.07%
2019/11/22	0	0.00	5	50.90	50.90	-5	7,013	-0.07%
2019/11/21	10	50.50	10	50.80	50.60	0	7,051	0.00%
2019/11/20	0	0.00	20	50.40	50.60	-20	6,986	-0.29%
2019/11/12	30	50.50	0	0.00	50.60	30	7,580	0.40%
2019/11/08	10	50.45	0	0.00	50.40	10	7,597	0.13%
2019/11/07	20	50.80	0	0.00	51.10	20	7,684	0.26%
2019/11/06	40	51.15	40	51.20	50.80	0	7,782	0.00%
2019/11/05	5	50.60	11	51.27	51.50	-6	7,928	-0.08%
2019/11/04	0	0.00	0.4	50.40	50.70	-0.4	7,945	0.00%
2019/10/28	0	0.00	0	49.50	49.55	0	8,690	0.00%
2019/10/23	5	50.84	0	0.00	49.20	5	8,508	0.06%
2019/10/22	0	0.00	9	50.57	51.50	-9	8,344	-0.11%
2019/10/09	1	48.40	0	0.00	48.30	1	7,978	0.01%
2019/10/03	0	0.00	10	49.00	49.20	-10	7,817	-0.13%
2019/10/02	10	48.52	0	0.00	48.50	10	7,722	0.13%
2019/09/27	10	50.80	5	50.30	49.30	5	7,555	0.07%
2019/09/23	0	0.00	3	48.50	48.25	-3	7,236	-0.04%
2019/09/06	0	0.00	3	48.92	49.00	-3	7,067	-0.04%
2019/09/03	3	47.83	0	0.00	47.70	3	6,916	0.04%
2019/08/30	0	0.00	1	49.30	50.00	-1	6,881	-0.01%
2019/08/27	0	0.00	3	48.97	48.40	-3	6,762	-0.04%
2019/08/22	0	0.00	0	48.30	48.55	0	6,697	0.00%
2019/08/21	1	47.95	0	0.00	48.00	1	6,822	0.01%
2019/08/20	1	48.90	5	48.90	49.00	-4	6,719	-0.06%
2019/08/16	0	0.00	4	47.43	47.90	-4	6,449	-0.06%
2019/08/15	2	46.65	9	46.57	46.65	-7	6,267	-0.11%
2019/08/14	3	46.25	2	46.75	46.30	1	6,153	0.02%
2019/08/13	3	46.33	2	46.25	46.30	1	6,100	0.02%
2019/08/12	2	46.58	3	47.28	46.40	-1	6,048	-0.02%
2019/08/07	0	0.00	1	46.85	46.00	-1	5,807	-0.02%
2019/08/06	7	46.33	3	46.55	46.80	4	5,647	0.07%
2019/08/05	0	0.00	3	46.75	47.00	-3	5,463	-0.05%
2019/08/02	4	46.78	3	46.68	47.00	1	5,354	0.02%
2019/08/01	2	46.03	18	45.60	46.25	-16	5,076	-0.32%
2019/07/31	7	44.30	23	43.99	44.30	-16	4,712	-0.34%
2019/07/26	0	0.00	1	43.00	43.15	-1	4,559	-0.02%
2019/07/25	0	0.00	1	43.70	43.50	-1	4,556	-0.02%
2019/07/24	2	43.80	9	43.90	43.70	-7	4,661	-0.15%
2019/07/23	2	43.73	0	0.00	43.70	2	4,723	0.04%
2019/07/22	40	43.42	0	0.00	43.00	40	4,642	0.86%
2019/07/19	0	0.00	4	47.40	47.10	-4	4,397	-0.09%
2019/07/12	1	46.60	2	47.20	46.80	-1	4,122	-0.02%
2019/07/04	0	0.00	1	46.60	46.50	-1	4,206	-0.02%
2019/06/14	10	44.93	10	45.25	45.10	0	4,491	0.00%
2019/06/11	0	0.00	1	45.80	45.50	-1	4,657	-0.02%
2019/05/15	0	0.00	0.2	43.50	43.50	-0.2	5,388	0.00%
2019/05/03	0	0.00	1	43.55	43.70	-1	5,914	-0.02%
2019/04/29	2	44.45	0	0.00	44.45	2	6,074	0.03%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/01	0	0.00	5	44.35	44.60	-5	7,061	-0.07%
2019/03/29	0	0.00	2	43.75	44.85	-2	6,982	-0.03%
2019/03/28	7	44.75	3	44.40	44.05	4	6,945	0.06%
2019/03/27	2	45.10	2	45.10	45.20	0	6,941	0.00%
2019/03/26	1	45.15	1	45.30	45.35	0	7,050	0.00%
2019/03/25	3	44.68	3	44.97	45.30	0	7,124	0.00%
2019/03/22	0	0.00	2	44.55	44.85	-2	7,130	-0.03%
2019/03/21	5	44.37	1	44.35	44.40	4	7,142	0.06%
2019/03/18	2	44.15	0	0.00	44.30	2	7,278	0.03%
2019/03/08	1	43.55	0	0.00	43.40	1	7,455	0.01%
2019/03/07	0	0.00	1	43.75	43.50	-1	7,876	-0.01%
2019/03/05	1	43.00	2	43.13	43.10	-1	8,033	-0.01%
2019/03/04	5	43.32	2	43.63	43.10	3	8,087	0.04%
2019/02/27	3	44.47	0	0.00	44.55	3	7,947	0.04%
2019/02/26	0	0.00	1	47.30	47.20	-1	7,749	-0.01%
2019/02/22	1	45.55	0	0.00	45.85	1	7,702	0.01%
2019/02/15	0	0.00	1	46.20	45.60	-1	7,837	-0.01%
2019/02/11	0	0.00	2	46.53	46.65	-2	7,868	-0.03%
2019/01/30	0	0.00	8	44.96	45.25	-8	7,772	-0.10%
2019/01/29	2	44.75	6	44.65	44.85	-4	7,693	-0.05%
2019/01/25	0	0.00	2	44.00	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	1	44.40	44.15	-1	7,668	-0.01%
2019/01/23	4	43.80	16	43.60	44.10	-12	7,699	-0.16%
2019/01/22	0	0.00	2	43.20	43.35	-2	7,586	-0.03%
2019/01/21	1	42.95	1	42.85	43.00	0	7,476	0.00%
2019/01/18	1	43.65	0	0.00	43.00	1	7,416	0.01%
2019/01/16	0	0.00	3	43.02	42.70	-3	7,305	-0.04%
2019/01/14	0	0.00	2	42.45	42.50	-2	7,234	-0.03%
2019/01/10	0	0.00	3	42.87	42.95	-3	7,226	-0.04%
2019/01/09	5	43.18	6	43.05	43.30	-1	7,077	-0.01%
2018/12/27	0	0.00	1.1	40.57	40.65	-1.1	6,852	-0.02%
2018/12/26	0	0.00	1	40.35	39.90	-1	6,852	-0.01%
2018/12/25	1	40.00	5	40.10	39.75	-4	6,839	-0.06%
2018/12/24	0	0.00	2	40.47	40.40	-2	6,848	-0.03%
2018/12/20	0	0.00	3	41.23	41.20	-3	6,826	-0.04%
2018/12/19	1	40.90	0	0.00	41.00	1	6,774	0.01%
2018/12/18	1	39.95	2	40.20	40.00	-1	6,652	-0.02%
2018/12/17	0	0.00	1	40.25	40.20	-1	6,682	-0.01%
2018/12/13	1	40.65	0	0.00	40.75	1	6,633	0.02%
2018/12/11	0	0.00	2	40.45	40.50	-2	6,529	-0.03%
2018/12/10	1	40.10	3	40.75	40.95	-2	6,518	-0.03%
2018/12/06	1	40.45	2	40.88	41.00	-1	6,658	-0.02%
2018/12/05	1	40.90	1	40.90	41.00	0	6,605	0.00%
2018/12/03	2	41.10	10	41.20	41.30	-8	6,481	-0.12%
2018/11/30	1	39.95	0	0.00	40.90	1	6,372	0.02%
2018/11/28	0	0.00	10	39.70	39.70	-10	5,771	-0.17%
2018/11/27	0	0.00	2	38.88	39.35	-2	5,615	-0.04%
2018/11/15	0	0.00	11	38.60	38.70	-11	5,059	-0.22%
2018/11/13	0	0.00	2	38.50	38.15	-2	4,951	-0.04%
2018/11/12	1	38.30	0	0.00	38.45	1	4,894	0.02%
2018/11/09	2	37.60	0	0.00	38.00	2	4,868	0.04%
2018/11/08	7	38.78	8	38.80	38.80	-1	4,838	-0.02%
2018/11/07	6	38.36	10	38.28	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	1	38.00	38.00	-1	4,792	-0.02%
2018/11/05	1	37.35	0	0.00	37.80	1	4,786	0.02%
2018/11/02	0	0.00	1	37.15	37.25	-1	4,796	-0.02%
2018/11/01	1	36.60	23	36.63	37.00	-22	4,812	-0.46%
2018/10/31	4	35.24	0	0.00	35.50	4	4,742	0.08%
2018/10/25	2	35.03	4	35.38	35.30	-2	4,637	-0.04%
2018/10/24	0	0.00	1	35.70	35.65	-1	4,770	-0.02%
2018/10/18	0	0.00	10	34.05	34.35	-10	4,789	-0.21%
2018/10/17	2	34.00	0	0.00	34.15	2	4,840	0.04%
2018/10/16	1	33.75	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	2	33.73	0	0.00	33.65	2	4,960	0.04%
2018/10/11	7	33.46	0	0.00	33.05	7	4,978	0.14%
2018/10/05	20	35.85	0	0.00	36.50	20	5,088	0.39%
2018/09/28	2	38.83	3	38.70	38.40	-1	5,182	-0.02%
2018/09/27	1	38.40	0	0.00	38.40	1	5,130	0.02%
2018/09/25	2	38.40	22	38.24	38.20	-20	5,165	-0.39%
2018/09/13	0	0.00	1	37.10	37.35	-1	5,356	-0.02%
2018/09/12	1	35.75	0	0.00	35.60	1	5,214	0.02%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/10	2	35.20	0	0.00	35.35	2	5,371	0.04%
2018/09/05	0	0.00	1	36.25	36.05	-1	5,601	-0.02%
2018/08/29	0	0.00	1	36.35	36.50	-1	5,779	-0.02%
2018/08/28	1	36.10	0	0.00	36.00	1	5,794	0.02%
2018/08/27	11	35.50	0	0.00	35.70	11	5,804	0.19%
2018/08/23	5	35.55	0	0.00	35.55	5	5,967	0.08%
2018/08/22	0	0.00	2	35.85	35.90	-2	6,021	-0.03%
2018/08/17	1	35.35	0	0.00	35.25	1	5,988	0.02%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	6	35.75	0	0.00	35.70	6	5,961	0.10%
2018/08/14	8	35.93	0	0.00	35.90	8	5,911	0.14%
2018/08/10	2.2	37.25	0	0.00	37.20	2.2	5,789	0.04%
2018/08/09	1	40.00	1	40.00	39.85	0	5,760	0.00%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/02	2	39.65	0	0.00	39.70	2	5,595	0.04%
2018/08/01	0	0.00	10	39.90	40.00	-10	5,577	-0.18%
2018/07/30	0	0.00	4	39.75	39.95	-4	5,475	-0.07%
2018/07/19	15	38.83	0	0.00	38.55	15	5,334	0.28%
2018/07/17	2	38.45	1	38.40	38.15	1	5,279	0.02%
2018/07/16	1	38.10	0	0.00	37.70	1	5,155	0.02%
2018/07/06	20	35.95	1	35.90	35.80	19	5,007	0.38%
2018/07/05	5	36.40	0	0.00	36.20	5	4,984	0.10%
2018/07/03	25	36.70	0	0.00	36.50	25	5,123	0.49%
2018/06/29	2	36.93	0	0.00	36.90	2	5,067	0.04%
2018/06/26	2.4	37.01	0	0.00	37.00	2.4	4,973	0.05%
2018/06/25	12	37.46	0	0.00	37.45	12	4,848	0.25%
2018/06/22	3	37.87	0	0.00	37.95	3	4,763	0.06%
2018/06/15	11	38.70	13	38.80	38.55	-2	4,664	-0.04%
2018/06/13	1	39.85	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	1	40.20	40.20	-1	4,619	-0.02%
2018/06/11	1	40.05	0	0.00	39.95	1	4,693	0.02%
2018/06/06	0	0.00	4	39.70	39.90	-4	5,053	-0.08%
2018/06/04	0	0.00	13	39.10	39.05	-13	5,102	-0.25%
2018/05/28	24	39.10	0	0.00	39.20	24	5,575	0.43%
2018/05/24	0	0.00	6	38.65	38.80	-6	6,289	-0.10%
2018/05/23	2	38.45	0	0.00	38.25	2	6,605	0.03%
2018/05/21	0	0.00	6	38.70	38.55	-6	6,735	-0.09%
2018/05/18	5	38.25	25	38.30	38.15	-20	6,780	-0.29%
2018/05/15	6	38.20	0	0.00	38.20	6	6,935	0.09%
2018/05/14	1	38.70	0	0.00	38.45	1	7,048	0.01%
2018/05/11	1	38.65	6	38.90	38.85	-5	7,125	-0.07%
2018/05/09	25	38.05	0	0.00	38.15	25	7,114	0.35%
2018/05/08	3	38.55	1	38.65	38.50	2	7,162	0.03%
2018/05/07	2	37.60	0	0.00	37.60	2	7,132	0.03%
2018/05/03	7	38.01	0	0.00	38.00	7	7,152	0.10%
2018/04/30	1	38.95	0	0.00	39.25	1	7,204	0.01%
2018/04/24	11	39.87	0	0.00	39.15	11	7,276	0.15%
2018/04/10	0	0.00	0	40.50	40.50	0	7,210	0.00%
2018/04/03	13	40.30	0	0.00	40.30	13	7,080	0.18%
2018/03/31	0	0.00	10	41.40	41.40	-10	7,119	-0.14%
2018/03/29	5	40.30	0	0.00	40.70	5	7,101	0.07%
2018/03/26	0	0.00	32	40.21	40.25	-32	7,075	-0.45%
2018/03/23	11	40.22	0	0.00	40.50	11	7,119	0.15%
2018/03/22	4	41.25	0	0.00	41.40	4	7,142	0.06%
2018/03/21	5	41.15	0	0.00	41.10	5	7,231	0.07%
2018/03/20	0	0.00	1	41.65	41.75	-1	7,292	-0.01%
2018/03/15	3	42.07	3	42.00	42.35	0	7,535	0.00%
2018/03/14	19	40.95	0	0.00	40.75	19	7,453	0.25%
2018/03/13	0	0.00	10	41.55	41.75	-10	7,307	-0.14%
2018/03/06	1	43.30	1	43.65	43.30	0	7,397	0.00%
2018/03/05	1	43.55	0	0.00	43.00	1	7,768	0.01%
2018/03/01	1	43.00	0	0.00	42.70	1	7,735	0.01%
2018/02/27	11	42.01	0	0.00	42.00	11	7,397	0.15%
2018/02/26	0	0.00	11	43.73	43.00	-11	7,153	-0.15%
2018/02/23	0	0.00	10	42.50	42.70	-10	6,778	-0.15%
2018/02/21	0	0.00	1	39.55	39.60	-1	6,570	-0.02%
2018/02/12	5	37.45	0	0.00	37.45	5	6,535	0.08%
2018/02/09	5	37.15	10	37.65	37.65	-5	6,548	-0.08%
2018/02/08	10	38.51	0	0.00	38.35	10	6,568	0.15%
2018/02/06	4	39.43	0	0.00	39.30	4	6,835	0.06%
2018/01/31	0	0.00	0.2	42.60	42.80	-0.2	7,129	0.00%
2018/01/26	0	0.00	1	42.75	42.90	-1	7,407	-0.01%
2018/01/25	1	42.90	1	42.90	43.10	0	7,575	0.00%
2018/01/23	1	41.40	0	0.00	41.60	1	7,740	0.01%
2018/01/18	1	41.35	0	0.00	41.40	1	7,889	0.01%
2018/01/11	3	38.67	0	0.00	38.80	3	8,045	0.04%
2018/01/03	10	40.15	0	0.00	40.00	10	8,536	0.12%