光寶科 (2301)-兆豐-松德券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
47,496張
產業
上市電腦週邊類股
1419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

光寶科 (2301)籌碼相關－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	109.00	3	110.33	107.50	1	28,150	0.00%
2024/05/30	7.6	109.38	2	108.75	108.00	5.6	27,660	0.02%
2024/05/29	31.2	114.88	2	113.50	113.50	29.2	27,362	0.11%
2024/05/28	15	116.77	2	117.00	116.50	13	27,155	0.05%
2024/05/27	36	121.32	32	120.58	121.00	4	26,700	0.01%
2024/05/24	1	112.00	6.4	113.33	114.50	-5.4	25,745	-0.02%
2024/05/23	1	110.50	33.6	110.92	112.00	-32.6	24,932	-0.13%
2024/05/22	0	0.00	5.1	103.69	103.50	-5.1	23,346	-0.02%
2024/05/21	0	101.50	0	0.00	101.50	0	23,276	0.00%
2024/05/20	2	99.00	2	101.00	100.50	0	23,219	0.00%
2024/05/17	1	100.00	0	0.00	100.00	1	23,038	0.00%
2024/05/16	4.5	101.00	0	0.00	100.50	4.5	22,865	0.02%
2024/05/15	0	0.00	1	104.50	104.50	-1	22,615	0.00%
2024/05/14	3	104.33	1	103.50	103.50	2	22,822	0.01%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	0	0.00	25	104.12	105.00	-25	22,805	-0.11%
2024/05/09	5	100.16	0	0.00	101.00	5	22,211	0.02%
2024/05/08	0	0.00	5	101.60	101.50	-5	22,247	-0.02%
2024/05/07	2	98.60	1	97.70	99.10	1	22,158	0.00%
2024/05/06	5	99.96	0	0.00	99.40	5	22,068	0.02%
2024/05/03	0	0.00	1	102.00	99.70	-1	22,099	0.00%
2024/05/02	2	97.75	2	99.15	99.10	0	22,026	0.00%
2024/04/26	0	0.00	2	101.50	101.00	-2	22,496	-0.01%
2024/04/25	0.1	100.50	4	100.20	99.40	-3.9	22,557	-0.02%
2024/04/24	0	0.00	1	97.70	98.40	-1	22,441	0.00%
2024/04/23	9	95.88	3	95.13	94.60	6	22,495	0.03%
2024/04/22	1	97.30	9	96.87	96.80	-8	22,353	-0.04%
2024/04/19	9	96.75	2	95.90	96.10	7	22,327	0.03%
2024/04/18	1	96.30	1	98.80	99.00	0	22,146	0.00%
2024/04/17	4	96.00	4	96.33	96.30	0	22,060	0.00%
2024/04/16	6.1	96.49	2	98.10	95.30	4.1	22,143	0.02%
2024/04/15	0	0.00	1	100.50	102.00	-1	21,669	0.00%
2024/04/12	1	103.00	0	0.00	103.00	1	21,513	0.00%
2024/04/11	1	103.00	2	103.50	104.00	-1	21,493	0.00%
2024/04/10	8	104.06	4.1	104.01	103.50	3.9	21,433	0.02%
2024/04/08	0	106.00	2	105.50	105.00	-2	21,360	-0.01%
2024/04/03	4	104.63	1	105.00	104.00	3	21,284	0.01%
2024/04/02	4.1	103.78	1	103.00	104.00	3.1	21,089	0.01%
2024/04/01	38	100.95	0	0.00	100.00	38	20,575	0.18%
2024/03/29	10	100.70	8	101.00	101.00	2	20,404	0.01%
2024/03/28	16.2	108.55	1	106.50	106.00	15.2	19,494	0.08%
2024/03/27	24	114.48	0	0.00	112.50	24	19,028	0.13%
2024/03/26	9	116.33	9.1	119.81	120.50	-0.1	18,645	0.00%
2024/03/25	13	119.46	2.1	119.00	119.00	10.9	18,501	0.06%
2024/03/22	29	121.00	11	121.36	121.50	18	18,373	0.10%
2024/03/21	16	123.72	11	124.18	123.50	5	17,776	0.03%
2024/03/20	10.2	118.53	11	120.73	123.00	-0.9	17,149	0.00%
2024/03/19	3	116.33	37	115.12	116.00	-34	16,220	-0.21%
2024/03/18	4	111.63	0	0.00	112.00	4	16,014	0.02%
2024/03/15	2	112.50	0	0.00	112.00	2	15,877	0.01%
2024/03/14	2	112.75	5	112.00	112.00	-3	15,754	-0.02%
2024/03/13	25	115.30	5	114.50	114.50	20	15,658	0.13%
2024/03/12	5	115.00	0	0.00	115.00	5	15,421	0.03%
2024/03/11	2	113.75	1	113.50	113.50	1	15,300	0.01%
2024/03/08	0	0.00	13	114.04	114.00	-13	15,216	-0.09%
2024/03/07	4	112.63	3	111.17	111.00	1	14,955	0.01%
2024/03/06	3	113.17	33	114.00	113.50	-30	14,923	-0.20%
2024/03/05	19	113.08	4	114.25	114.00	15	15,414	0.10%
2024/03/04	1	114.50	4	114.63	114.00	-3	15,340	-0.02%
2024/03/01	10	112.50	0	0.00	112.50	10	15,103	0.07%
2024/02/29	2	109.50	0	0.00	109.50	2	14,922	0.01%
2024/02/27	5.1	108.20	2	109.75	107.50	3.1	14,665	0.02%
2024/02/26	1	107.00	0	0.00	107.00	1	14,218	0.01%
2024/02/22	0	0.00	5	109.00	108.50	-5	14,475	-0.03%
2024/02/21	4.1	107.00	0	0.00	106.00	4.1	14,507	0.03%
2024/02/20	1.1	108.50	0	0.00	108.50	1.1	14,492	0.01%
2024/02/16	0	0.00	6	111.33	110.00	-6	14,698	-0.04%
2024/02/15	4	108.88	0	0.00	108.50	4	14,602	0.03%
2024/02/05	1	113.00	4	112.75	113.00	-3	14,449	-0.02%
2024/02/02	4	111.38	2	111.25	111.50	2	14,410	0.01%
2024/01/30	0.2	109.50	0	0.00	108.50	0.2	14,951	0.00%
2024/01/29	1	109.00	1	109.50	109.50	0	14,980	0.00%
2024/01/26	1.1	108.95	5	110.00	107.50	-3.9	15,097	-0.03%
2024/01/25	6	113.00	0	111.00	111.00	6	15,316	0.04%
2024/01/24	2	112.00	0	0.00	112.00	2	15,583	0.01%
2024/01/22	5	115.50	18	113.78	114.50	-13	16,246	-0.08%
2024/01/19	0	0.00	3	109.50	110.00	-3	15,779	-0.02%
2024/01/18	15	107.83	0	0.00	106.50	15	15,715	0.10%
2024/01/11	1	106.00	0	0.00	108.50	1	16,484	0.01%
2024/01/10	3	109.50	0	0.00	107.00	3	16,822	0.02%
2024/01/09	5	115.50	0	0.00	114.50	5	17,003	0.03%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	2	114.00	113.50	-2	17,722	-0.01%
2024/01/03	0	0.00	7	113.00	112.50	-7	18,163	-0.04%
2024/01/02	2	114.75	1	115.50	115.00	1	18,268	0.01%
2023/12/28	0	0.00	1	119.50	118.00	-1	18,469	-0.01%
2023/12/27	5	116.50	40	116.50	117.00	-35	18,597	-0.19%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	0	0.00	3	116.50	116.50	-3	19,286	-0.02%
2023/12/22	32	115.48	0	0.00	115.50	32	19,348	0.17%
2023/12/20	2	114.50	1	115.00	114.00	1	19,235	0.01%
2023/12/19	11	113.50	0	0.00	112.50	11	19,210	0.06%
2023/12/13	3	113.00	1	114.00	113.00	2	19,776	0.01%
2023/12/08	0	0.00	2	112.00	113.00	-2	20,897	-0.01%
2023/12/06	1	112.50	1.2	111.58	111.50	-0.2	21,603	0.00%
2023/12/05	0	0.00	1	110.01	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	2	110.50	110.50	-2	21,848	-0.01%
2023/12/01	1	108.00	0	0.00	108.00	1	21,927	0.00%
2023/11/30	2	107.00	2	109.25	110.00	0	22,204	0.00%
2023/11/29	5	109.50	7	109.36	109.00	-2	21,907	-0.01%
2023/11/28	0.1	107.50	2	107.25	107.50	-1.9	22,184	-0.01%
2023/11/23	1	107.00	0	0.00	106.50	1	23,281	0.00%
2023/11/22	9	107.94	2	107.00	107.00	7	23,623	0.03%
2023/11/21	0	0.00	2	111.25	112.00	-2	23,791	-0.01%
2023/11/20	2	108.50	1	110.00	109.00	1	24,621	0.00%
2023/11/16	7	112.21	0	0.00	110.50	7	25,782	0.03%
2023/11/15	3	113.50	0	0.00	112.50	3	26,162	0.01%
2023/11/09	1	109.50	9	111.39	112.00	-8	28,276	-0.03%
2023/11/08	8	114.75	1	114.00	113.50	7	28,308	0.02%
2023/11/03	2	110.50	0	0.00	109.00	2	29,733	0.01%
2023/11/02	2	108.50	3	110.00	108.50	-1	30,927	0.00%
2023/10/31	1	108.00	12	100.25	100.00	-11	33,831	-0.03%
2023/10/30	2	106.50	1	108.00	107.00	1	34,781	0.00%
2023/10/24	5	107.00	0.1	107.50	109.00	4.9	42,275	0.01%
2023/10/20	1	107.50	3	107.67	108.00	-2	44,789	0.00%
2023/10/18	1	105.00	11	105.91	106.00	-10	47,121	-0.02%
2023/10/17	5	110.10	16	109.19	109.50	-11	47,248	-0.02%
2023/10/13	5	117.20	0	0.00	115.50	5	49,033	0.01%
2023/10/12	0	0.00	2	120.50	122.50	-2	50,019	0.00%
2023/10/11	0	0.00	0	122.00	119.50	0	51,825	0.00%
2023/10/05	5	121.00	0	0.00	121.50	5	54,397	0.01%
2023/10/04	1	119.50	1	120.50	121.00	0	55,204	0.00%
2023/10/03	1	123.00	0	0.00	123.00	1	55,426	0.00%
2023/10/02	11	125.95	5	125.00	125.50	6	55,661	0.01%
2023/09/28	6	122.50	10	120.50	121.50	-4	55,678	-0.01%
2023/09/27	2	118.50	2	119.50	120.00	0	55,761	0.00%
2023/09/26	0	0.00	2	120.00	120.00	-2	56,557	0.00%
2023/09/22	4	118.25	4	119.50	120.00	0	57,243	0.00%
2023/09/21	11	118.00	18	118.67	119.00	-7	57,167	-0.01%
2023/09/20	6	123.00	5	120.21	120.00	1	57,135	0.00%
2023/09/19	4	122.25	0	0.00	120.00	4	57,017	0.01%
2023/09/18	2	120.25	2	120.50	121.00	0	57,037	0.00%
2023/09/15	3	128.50	0	0.00	126.00	3	56,867	0.01%
2023/09/13	1.1	123.93	1.5	125.20	124.00	-0.4	56,683	0.00%
2023/09/12	1	125.50	30	125.50	125.00	-29	57,375	-0.05%
2023/09/11	2.1	129.88	2	127.25	127.50	0.1	57,497	0.00%
2023/09/08	4	136.38	1	135.50	134.50	3	57,338	0.01%
2023/09/07	2	134.00	2	134.25	134.00	0	57,293	0.00%
2023/09/06	7	134.14	4	135.25	134.50	3	57,478	0.01%
2023/09/05	4.6	131.59	1	133.50	134.00	3.6	57,483	0.01%
2023/09/04	0.6	134.33	0	0.00	134.00	0.6	57,142	0.00%
2023/09/01	11	135.14	2	134.50	134.50	9	57,005	0.02%
2023/08/31	1	135.00	10	135.95	137.00	-9	56,688	-0.02%
2023/08/30	15	138.60	1	138.50	138.50	14	56,369	0.02%
2023/08/29	3	142.17	3	141.67	141.50	0	56,148	0.00%
2023/08/28	16	139.06	4	139.50	138.50	12	55,969	0.02%
2023/08/25	15	147.23	4	147.75	145.00	11	56,009	0.02%
2023/08/24	8	155.06	18	153.83	151.50	-10	55,662	-0.02%
2023/08/23	20	147.75	11.1	148.50	148.50	8.9	54,756	0.02%
2023/08/22	7	150.36	16.2	149.85	149.00	-9.2	54,411	-0.02%
2023/08/21	19.2	142.89	7	145.21	144.00	12.2	53,448	0.02%
2023/08/18	5	146.00	3	150.00	146.00	2	52,991	0.00%
2023/08/17	6	148.58	15	148.73	150.00	-9	52,290	-0.02%
2023/08/16	11.6	143.87	11.2	145.27	147.00	0.4	51,639	0.00%
2023/08/15	29.5	142.16	52	143.45	143.50	-22.5	51,032	-0.04%
2023/08/14	13	137.35	8.1	136.69	136.50	4.9	50,387	0.01%
2023/08/11	4	139.00	4	138.38	137.00	0	50,063	0.00%
2023/08/10	8	133.51	89	136.73	139.00	-81	49,689	-0.16%
2023/08/09	7	141.21	121	140.01	141.00	-114	48,829	-0.23%	大賣/鉅額交易
2023/08/08	30	142.40	22	141.27	143.00	8	48,117	0.02%
2023/08/07	118	148.84	16	147.13	148.00	102	46,702	0.22%	大買/鉅額交易
2023/08/04	26.1	140.44	5	137.50	140.00	21.1	44,740	0.05%
2023/08/02	31.2	146.95	26	148.37	139.00	5.2	43,029	0.01%
2023/08/01	39	153.82	25	151.96	154.00	14	41,371	0.03%
2023/07/31	94	162.41	103	162.83	150.50	-9	39,612	-0.02%	大賣/
2023/07/28	62	147.56	57.1	154.10	159.50	4.9	36,026	0.01%
2023/07/27	49.1	148.77	5.1	146.99	145.00	44	34,268	0.13%
2023/07/26	4	144.25	17	144.41	146.50	-13	33,322	-0.04%
2023/07/25	50	145.19	28	143.11	142.00	22	32,102	0.07%
2023/07/24	13	147.65	242	145.71	149.00	-229	30,314	-0.76%	大賣/鉅額交易
2023/07/21	60	142.53	17	143.15	146.00	43	28,767	0.15%
2023/07/20	4	139.50	4	137.50	139.00	0	27,572	0.00%
2023/07/19	8	138.25	5	139.80	136.50	3	27,010	0.01%
2023/07/18	163.2	142.65	7	139.14	139.50	156.2	26,162	0.60%	大買/鉅額交易
2023/07/17	49	149.31	15	148.77	145.50	34	24,515	0.14%
2023/07/14	8	137.94	9	143.00	144.00	-1	23,051	0.00%
2023/07/13	73	133.45	77	137.79	134.00	-4	21,163	-0.02%
2023/07/12	22	126.34	11	125.45	126.50	11	19,458	0.06%
2023/07/11	6	120.17	32	118.20	120.00	-26	18,087	-0.14%
2023/07/10	23	111.43	4	114.38	112.00	19	17,143	0.11%
2023/07/07	7	113.00	3	112.50	111.00	4	16,763	0.02%
2023/07/06	4	114.38	3	115.67	114.50	1	16,320	0.01%
2023/07/05	8	115.06	4	115.13	115.00	4	15,799	0.03%
2023/07/04	42	118.79	41	117.26	119.00	1	15,353	0.01%
2023/07/03	4	110.25	5	110.00	113.50	-1	14,419	-0.01%
2023/06/30	2	102.50	1	103.00	103.50	1	13,706	0.01%
2023/06/29	1	102.00	1	102.50	102.00	0	13,486	0.00%
2023/06/26	5	100.88	2	101.25	101.00	3	13,128	0.02%
2023/06/21	2	103.50	2	104.75	105.00	0	12,831	0.00%
2023/06/20	1	105.50	0	0.00	105.00	1	12,492	0.01%
2023/06/19	2	107.50	45	110.06	107.00	-43	12,045	-0.36%
2023/06/16	35	107.07	1	105.50	105.00	34	11,437	0.30%
2023/06/15	0	0.00	21	110.67	111.00	-21	10,309	-0.20%
2023/06/14	1	101.50	1	104.00	101.00	0	9,973	0.00%
2023/06/13	32	102.48	12	103.08	103.00	20	9,704	0.21%
2023/06/12	13	105.31	3	105.67	103.00	10	9,570	0.10%
2023/06/09	2	95.50	2	96.50	97.60	0	9,348	0.00%
2023/06/08	1	94.20	1	95.60	93.80	0	9,261	0.00%
2023/06/07	1	96.20	1	95.20	96.20	0	9,169	0.00%
2023/06/06	0	0.00	1	93.60	93.90	-1	9,024	-0.01%
2023/06/05	3	92.80	44	93.80	96.00	-41	9,084	-0.45%
2023/06/02	0	0.00	22	90.25	89.80	-22	8,835	-0.25%
2023/06/01	28	87.67	0	0.00	86.20	28	8,725	0.32%
2023/05/31	35	87.72	1	87.60	89.00	34	8,669	0.39%
2023/05/29	1	86.40	1	86.10	86.40	0	8,084	0.00%
2023/05/26	1	84.10	1	83.80	83.30	0	8,025	0.00%
2023/05/24	1	80.00	1	79.60	79.80	0	7,900	0.00%
2023/05/22	0	0.00	1	82.00	81.40	-1	7,742	-0.01%
2023/05/18	0	0.00	1	81.00	82.00	-1	7,660	-0.01%
2023/05/17	0	0.00	2	80.20	80.50	-2	7,578	-0.03%
2023/05/15	0	0.00	1	76.00	76.40	-1	7,364	-0.01%
2023/05/09	3	76.80	0	0.00	76.60	3	7,431	0.04%
2023/04/28	0	0.00	139	72.79	73.50	-139	7,575	-1.83%	大賣/鉅額交易
2023/04/19	1	73.10	13	73.03	73.20	-12	7,236	-0.17%
2023/04/18	3	73.07	10	73.78	73.60	-7	7,170	-0.10%
2023/04/17	5	75.06	5	75.32	75.30	0	7,081	0.00%
2023/04/14	138	75.76	1	76.40	76.30	137	6,973	1.96%	大買/鉅額交易
2023/04/13	0	0.00	1	75.00	74.40	-1	6,880	-0.01%
2023/04/07	3	73.40	0	0.00	73.20	3	6,755	0.04%
2023/04/06	17	73.80	0	0.00	74.40	17	6,730	0.25%
2023/03/17	1	69.70	0	0.00	70.50	1	8,630	0.01%
2023/03/16	35	70.87	0	0.00	70.00	35	8,528	0.41%
2023/03/15	0	0.00	38	74.73	74.10	-38	8,658	-0.44%
2023/03/13	1	73.00	0	0.00	74.40	1	8,455	0.01%
2023/03/10	0	0.00	22	72.51	73.10	-22	8,371	-0.26%
2023/03/08	23	75.19	0	0.00	75.00	23	8,389	0.27%
2023/03/02	0	0.00	2	70.10	71.80	-2	8,112	-0.02%
2023/02/23	2	69.60	2	70.30	69.50	0	8,075	0.00%
2023/02/22	2	69.40	1	70.30	69.40	1	8,029	0.01%
2023/02/21	1	69.80	0	0.00	69.80	1	7,989	0.01%
2023/02/14	0	0.00	2	69.90	69.60	-2	8,206	-0.02%
2023/02/13	0.5	69.20	0	0.00	69.60	0.5	8,223	0.01%
2023/02/10	0.5	69.30	0	0.00	69.50	0.5	8,255	0.01%
2023/02/09	0.6	70.00	1	70.40	70.30	-0.4	8,232	0.00%
2023/02/08	0.6	68.90	0	0.00	69.40	0.6	8,188	0.01%
2023/02/07	0.8	68.30	0	0.00	68.70	0.8	8,171	0.01%
2023/01/30	0	0.00	1	67.50	67.50	-1	8,190	-0.01%
2023/01/13	1	64.80	0	0.00	65.10	1	8,288	0.01%
2023/01/09	0	0.00	2	65.40	65.00	-2	8,773	-0.02%
2023/01/05	0	0.00	1	64.90	64.90	-1	8,829	-0.01%
2022/12/14	0	0.00	3	64.70	65.10	-3	7,781	-0.04%
2022/12/13	0	0.00	3	63.53	63.40	-3	7,832	-0.04%
2022/12/12	2	63.40	2	63.60	64.00	0	7,871	0.00%
2022/12/09	2	63.60	0	0.00	63.70	2	8,007	0.02%
2022/12/07	4	63.53	0	0.00	62.60	4	7,992	0.05%
2022/12/06	1	65.50	0	0.00	65.80	1	7,778	0.01%
2022/12/05	1	65.30	0	0.00	65.30	1	7,748	0.01%
2022/12/02	1	65.00	0	0.00	65.10	1	7,717	0.01%
2022/11/29	0	0.00	1	65.80	65.60	-1	7,635	-0.01%
2022/11/28	0	0.00	4	64.88	65.50	-4	7,591	-0.05%
2022/11/25	0	0.00	1	64.50	64.50	-1	7,561	-0.01%
2022/11/23	5	63.38	2	63.80	64.10	3	7,472	0.04%
2022/11/22	2	64.25	0	0.00	64.10	2	7,402	0.03%
2022/11/18	2	67.25	0	0.00	67.40	2	7,258	0.03%
2022/11/16	1	67.30	0	0.00	67.60	1	7,251	0.01%
2022/11/09	0	0.00	2	66.50	66.60	-2	7,205	-0.03%
2022/11/02	2	66.00	4	66.10	66.40	-2	7,492	-0.03%
2022/10/26	4	65.40	0	0.00	65.40	4	7,481	0.05%
2022/10/05	0	0.00	2	67.00	66.70	-2	7,107	-0.03%
2022/09/22	2	66.15	0	0.00	66.50	2	6,801	0.03%
2022/09/20	1	68.50	1	68.20	68.20	0	6,583	0.00%
2022/09/13	0	0.00	2	68.80	69.20	-2	6,481	-0.03%
2022/09/12	0	0.00	1	68.40	68.30	-1	6,523	-0.02%
2022/09/05	0	0.00	5	67.34	67.50	-5	6,497	-0.08%
2022/09/01	4	64.68	2	65.65	65.20	2	6,423	0.03%
2022/08/31	1	64.90	1	65.80	65.80	0	6,411	0.00%
2022/08/29	2	64.40	0	0.00	64.50	2	6,374	0.03%
2022/08/26	1	65.30	0	0.00	65.10	1	6,367	0.02%
2022/08/24	1	64.90	0	0.00	64.90	1	6,391	0.02%
2022/08/23	0	0.00	2	64.85	64.60	-2	6,856	-0.03%
2022/08/22	1	66.00	0	0.00	65.20	1	6,855	0.01%
2022/08/17	0	0.00	0.1	67.30	67.70	-0.1	6,860	0.00%
2022/07/25	0	0.00	2	62.95	63.00	-2	6,355	-0.03%
2022/07/21	2	61.65	0	0.00	62.20	2	6,405	0.03%
2022/07/05	0	0.00	3	57.10	56.60	-3	6,361	-0.05%
2022/06/16	0	0.00	0.8	61.00	60.30	-0.8	5,535	-0.01%
2022/06/15	0	0.00	6	61.38	61.00	-6	5,836	-0.10%
2022/06/14	2	60.80	0	0.00	60.90	2	5,945	0.03%
2022/06/13	0	0.00	0.2	61.50	61.00	-0.2	6,012	0.00%
2022/06/09	1	63.10	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	0.6	64.10	63.60	-0.6	6,082	-0.01%
2022/06/06	0	0.00	5.1	62.60	62.90	-5.1	6,110	-0.08%
2022/05/09	1	63.60	1	64.20	63.80	0	6,487	0.00%
2022/05/06	1	64.30	1	64.60	64.80	0	6,722	0.00%
2022/05/04	1	64.50	1	64.90	65.20	0	6,758	0.00%
2022/05/03	0	0.00	1	65.10	65.00	-1	6,805	-0.01%
2022/04/29	0	0.00	1	64.70	65.00	-1	6,835	-0.01%
2022/04/28	3	64.80	2	65.20	65.30	1	6,877	0.01%
2022/04/27	3	65.63	3	65.97	65.60	0.1	6,836	0.00%
2022/04/26	1	67.60	0	0.00	67.20	1	6,816	0.01%
2022/04/25	1	66.20	1	66.70	68.00	0	6,753	0.00%
2022/04/22	1.6	66.32	2	66.45	68.00	-0.4	6,612	-0.01%
2022/04/21	0	0.00	1	66.80	66.80	-1	6,513	-0.02%
2022/04/20	3	65.23	1	64.90	65.70	2	6,431	0.03%
2022/04/19	3	68.43	3	69.07	68.20	0	6,134	0.00%
2022/04/15	3.1	67.54	0	0.00	67.60	3.1	6,078	0.05%
2022/04/14	2.9	67.74	0	0.00	67.80	2.9	6,104	0.05%
2022/04/13	1.4	67.32	6	68.07	68.10	-4.6	6,148	-0.08%
2022/04/11	1	67.10	0.2	67.00	66.50	0.8	6,222	0.01%
2022/04/07	1	67.00	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.60	0	0.00	67.80	1	6,167	0.02%
2022/04/01	2	67.70	1	68.10	68.30	1	6,148	0.02%
2022/03/31	1	68.10	2	68.45	68.10	-1	6,192	-0.02%
2022/03/30	5	68.20	3	68.90	68.20	2	6,145	0.03%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	1	67.10	1	67.80	68.30	0	6,198	0.00%
2022/03/25	2	67.35	1	67.80	67.80	1	6,192	0.02%
2022/03/24	1	67.50	3	67.88	67.50	-2	6,264	-0.03%
2022/03/18	41	66.87	3	66.57	65.50	38	6,251	0.61%
2022/03/17	5	70.78	42.2	70.98	71.00	-37.2	5,935	-0.63%
2022/03/16	1	69.70	17	69.89	70.10	-16	5,822	-0.27%
2022/03/15	0	0.00	5	69.50	69.50	-5	5,775	-0.09%
2022/03/14	2	70.10	0	0.00	70.00	2	5,735	0.03%
2022/03/11	3	70.33	6	70.80	70.60	-3	5,733	-0.05%
2022/03/10	2	70.30	6	70.48	70.60	-4	5,763	-0.07%
2022/03/09	1	69.90	0	0.00	69.50	1	5,767	0.02%
2022/03/07	0	0.00	0.1	68.00	68.50	-0.1	5,684	0.00%
2022/03/03	1	69.70	5.2	69.99	69.80	-4.2	5,652	-0.07%
2022/03/01	5	69.10	12	68.96	68.60	-7	5,603	-0.12%
2022/02/23	0	0.00	5	67.80	67.80	-5	5,251	-0.10%
2022/02/18	1	67.40	0.2	68.60	68.20	0.8	5,150	0.02%
2022/02/16	0.1	67.50	0	0.00	67.90	0.1	5,011	0.00%
2022/02/10	5	69.30	0	0.00	68.60	5	4,680	0.11%
2022/02/09	7.1	68.64	6	68.75	69.10	1.1	4,603	0.02%
2022/02/08	2	67.90	2.3	66.27	68.80	-0.3	4,421	-0.01%
2022/02/07	0	0.00	2	64.40	64.60	-2	4,184	-0.05%
2022/01/26	0	0.00	2	63.90	63.50	-2	4,129	-0.05%
2022/01/20	0.1	63.60	0	0.00	63.70	0.1	4,023	0.00%
2022/01/18	0.1	63.80	0	0.00	63.50	0.1	4,043	0.00%
2022/01/17	1	64.10	1	64.00	63.80	0	4,041	0.00%
2022/01/14	0.1	63.90	0	0.00	63.80	0.1	4,117	0.00%
2022/01/07	0.1	63.30	5	63.78	63.70	-5	4,678	-0.11%
2022/01/06	0.1	63.60	0	0.00	63.50	0.1	4,689	0.00%
2022/01/04	0	0.00	4	64.30	64.40	-4	4,711	-0.08%
2022/01/03	0	0.00	18	63.52	63.40	-18	4,679	-0.38%
2021/12/29	3	64.17	2	63.60	64.10	1	4,817	0.02%
2021/12/28	2.4	63.62	0	0.00	63.80	2.4	4,865	0.05%
2021/12/27	0	0.00	12	63.05	63.60	-12	4,892	-0.25%
2021/12/24	2	62.90	0	0.00	62.70	2	4,919	0.04%
2021/12/23	0.3	62.40	0	0.00	62.50	0.3	5,000	0.01%
2021/12/21	0.6	61.53	0	0.00	61.70	0.6	5,079	0.01%
2021/12/09	0	62.10	0	0.00	62.60	0	5,564	0.00%
2021/12/08	0.5	62.05	0	0.00	62.30	0.5	5,538	0.01%
2021/12/06	0.5	61.80	0	0.00	62.10	0.5	5,513	0.01%
2021/12/03	5	60.48	1	60.80	60.60	4	5,521	0.07%
2021/11/30	4	60.70	0	0.00	60.30	4	5,537	0.07%
2021/11/29	0	0.00	2	60.85	60.60	-2	5,440	-0.04%
2021/11/26	3	60.20	3	60.10	60.10	0	5,452	0.00%
2021/11/25	1	60.50	10	60.91	60.90	-9	5,480	-0.16%
2021/11/24	1	60.40	0	0.00	60.70	1	5,520	0.02%
2021/11/23	4	60.60	0	0.00	60.40	4	5,560	0.07%
2021/11/22	0	0.00	3	61.30	61.30	-3	5,603	-0.05%
2021/11/19	2	61.25	0	0.00	61.60	2	5,665	0.04%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	2.1	61.80	0	0.00	62.00	2.1	5,640	0.04%
2021/11/15	3	62.00	1	61.80	61.80	2	5,740	0.03%
2021/11/12	5	61.40	0	0.00	61.50	5	5,769	0.09%
2021/11/10	0.1	61.50	0	0.00	61.20	0.1	5,871	0.00%
2021/11/08	0	0.00	7	61.10	61.70	-7	5,951	-0.12%
2021/11/04	0	0.00	2	61.60	61.00	-2	5,994	-0.03%
2021/11/03	0	0.00	3	61.50	61.80	-3	6,007	-0.05%
2021/11/02	4.1	60.85	2	61.80	61.00	2.1	6,042	0.03%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	0.2	61.20	60.80	-0.2	6,606	0.00%
2021/10/25	4	60.60	1.3	60.87	60.50	2.7	6,647	0.04%
2021/10/21	1	60.40	1.5	61.10	60.40	-0.5	6,652	-0.01%
2021/10/20	12	61.26	3	60.50	60.40	9	6,581	0.14%
2021/10/19	16	62.46	0	0.00	62.10	16	6,426	0.25%
2021/10/14	0	0.00	1	65.80	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	11	64.19	64.20	-11	6,414	-0.17%
2021/10/12	1	63.10	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	2	63.90	64.00	-2	6,381	-0.03%
2021/09/30	11	62.64	0	0.00	62.50	11	6,488	0.17%
2021/09/29	1	64.50	1	64.90	64.40	0	6,473	0.00%
2021/09/28	2	63.55	8	64.81	64.50	-6	6,552	-0.09%
2021/09/27	1.8	64.03	6	64.52	64.10	-4.2	6,628	-0.06%
2021/09/24	0.2	63.70	0	0.00	64.00	0.2	6,687	0.00%
2021/09/23	0	0.00	5.9	63.33	63.80	-5.9	6,730	-0.09%
2021/09/08	1	59.40	0	0.00	59.60	1	7,532	0.01%
2021/09/07	2	60.25	0	0.00	60.60	2	7,486	0.03%
2021/09/06	0	0.00	2	61.10	60.90	-2	7,441	-0.03%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/08/24	3	58.50	0	0.00	58.40	3	7,142	0.04%
2021/08/16	1	58.20	2	59.05	58.60	-1	7,082	-0.01%
2021/08/12	4	61.58	1	61.50	61.20	3	7,000	0.04%
2021/08/11	1	61.90	2	62.60	62.60	-1	6,972	-0.01%
2021/08/10	4	62.13	3	62.10	62.60	1	6,984	0.01%
2021/08/09	2	61.90	0	0.00	62.60	2	7,005	0.03%
2021/08/06	5	62.30	0	0.00	62.50	5	7,002	0.07%
2021/08/05	16	63.01	2.5	63.40	62.90	13.5	7,051	0.19%
2021/08/04	17.3	63.17	0	0.00	63.20	17.3	7,168	0.24%
2021/08/03	7	63.26	2	63.65	63.90	5	7,211	0.07%
2021/08/02	3	63.93	3	63.93	63.90	0	7,178	0.00%
2021/07/30	0.3	63.68	8.2	63.87	64.10	-8	7,141	-0.11%
2021/07/29	2	59.50	0	0.00	59.80	2	6,841	0.03%
2021/07/27	5	58.30	0	0.00	58.70	5	6,896	0.07%
2021/07/26	2	58.90	0	0.00	58.70	2	7,109	0.03%
2021/07/23	3	58.03	1	58.70	57.90	2	7,161	0.03%
2021/07/22	0	0.00	1	59.20	58.70	-1	7,133	-0.01%
2021/07/15	1	58.20	0	0.00	58.40	1	7,052	0.01%
2021/07/13	0	0.00	0.6	57.70	57.90	-0.6	6,963	-0.01%
2021/07/08	1	58.00	0	0.00	57.80	1	6,935	0.01%
2021/07/05	7	57.41	0	0.00	57.90	7	6,857	0.10%
2021/07/01	1	57.00	0	0.00	56.60	1	6,649	0.02%
2021/06/30	2	57.50	2	57.60	57.60	0	6,553	0.00%
2021/06/29	40	59.25	0.9	57.70	57.40	39.1	6,509	0.60%
2021/06/28	0	0.00	35	64.10	63.70	-35	6,222	-0.56%
2021/06/25	2	64.50	0	65.00	64.10	2	6,148	0.03%
2021/06/24	2	64.55	0	0.00	64.70	2	6,104	0.03%
2021/06/23	1	63.60	0	0.00	64.10	1	5,975	0.02%
2021/06/18	2	65.75	1	67.04	64.90	1	5,662	0.02%
2021/06/02	1	65.97	0	0.00	66.20	1	6,715	0.01%
2021/06/01	2	66.10	0	0.00	66.40	2	6,879	0.03%
2021/05/12	0	0.00	1	60.40	61.20	-1	8,044	-0.01%
2021/05/07	1	64.50	1	65.70	67.40	0	8,241	0.00%
2021/05/06	1	65.70	1	64.30	64.00	0	8,286	0.00%
2021/05/05	1	66.50	1	65.90	65.80	0	8,361	0.00%
2021/05/04	3	67.60	4	66.65	66.30	-1	8,559	-0.01%
2021/05/03	3	66.40	1	66.70	67.10	2	8,517	0.02%
2021/04/26	0	0.00	0	64.40	64.90	0	8,364	0.00%
2021/04/16	0	0.00	3	62.50	63.00	-3	8,612	-0.03%
2021/04/08	0.2	64.80	0	0.00	65.20	0.2	9,032	0.00%
2021/04/06	0	0.00	1	62.90	63.00	-1	8,948	-0.01%
2021/04/01	0	0.00	1	64.00	63.20	-1	8,959	-0.01%
2021/03/29	0	0.00	1.1	62.03	62.70	-1.1	8,740	-0.01%
2021/03/26	2.2	62.05	3	61.77	61.90	-0.8	8,735	-0.01%
2021/03/25	0.2	61.40	0	0.00	61.90	0.2	8,762	0.00%
2021/03/18	1.3	61.32	1	61.80	61.60	0.3	8,868	0.00%
2021/03/15	2.2	60.58	2	60.40	59.90	0.2	8,767	0.00%
2021/03/12	2	61.35	12.1	60.04	62.10	-10.1	8,654	-0.12%
2021/03/11	10	58.25	1	58.40	58.70	9	8,470	0.11%
2021/03/10	1	58.00	0	0.00	58.00	1	8,425	0.01%
2021/03/09	1	56.90	2	57.15	57.20	-1	8,380	-0.01%
2021/03/08	0.2	58.50	0	0.00	58.50	0.2	8,115	0.00%
2021/03/05	0.2	58.00	0	0.00	58.40	0.2	8,103	0.00%
2021/03/03	0.6	59.18	1	59.50	59.30	-0.5	8,025	-0.01%
2021/03/02	0	0.00	1	60.90	58.80	-1	7,948	-0.01%
2021/02/26	5	59.10	0.3	60.00	59.40	4.7	7,815	0.06%
2021/02/25	2	60.85	1	61.00	60.70	1	7,575	0.01%
2021/02/23	2	60.55	3	60.87	60.20	-1	7,422	-0.01%
2021/02/22	3	60.11	2	59.70	61.20	1	7,354	0.01%
2021/02/19	0.5	58.10	0.1	57.90	58.50	0.5	7,273	0.01%
2021/02/18	3	58.00	17	57.38	58.40	-14	7,244	-0.19%
2021/02/17	0.5	56.20	9	56.57	56.80	-8.5	7,173	-0.12%
2021/02/05	4	55.65	2	56.00	55.90	2	7,068	0.03%
2021/02/04	2	56.10	0	0.00	56.10	2	7,039	0.03%
2021/02/03	0	0.00	2	55.80	56.30	-2	7,007	-0.03%
2021/02/02	3	56.33	9	56.02	56.10	-6	6,942	-0.09%
2021/02/01	0	0.00	11	55.33	55.10	-11	6,783	-0.16%
2021/01/29	4	55.45	0	0.00	54.90	4	6,717	0.06%
2021/01/28	2	57.00	0	0.00	57.00	2	6,543	0.03%
2021/01/27	6	57.57	7	57.43	57.60	-1	6,467	-0.02%
2021/01/26	1	56.60	21	56.91	56.60	-20	6,336	-0.32%
2021/01/25	19	54.42	8	54.48	54.40	11	6,166	0.18%
2021/01/19	0	0.00	5	53.40	53.10	-5	6,095	-0.08%
2021/01/18	5	53.00	0	0.00	53.40	5	6,052	0.08%
2021/01/15	0	0.00	1	53.80	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	2	53.80	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	0.1	53.10	52.80	-0.1	5,878	0.00%
2021/01/11	0	0.00	14	53.27	53.80	-14	5,800	-0.24%
2021/01/06	4	51.45	10.3	52.34	51.50	-6.3	5,581	-0.11%
2021/01/05	0.9	51.30	6	51.47	51.60	-5.1	5,375	-0.10%
2021/01/04	0	0.00	4	51.13	51.40	-4	5,291	-0.08%
2020/12/30	0	0.00	2	49.90	50.00	-2	5,174	-0.04%
2020/12/29	2	50.00	5	49.92	49.95	-3	5,164	-0.06%
2020/12/28	0.4	49.65	0	0.00	49.90	0.4	5,162	0.01%
2020/12/21	0.8	48.77	0	0.00	49.05	0.8	5,179	0.02%
2020/12/18	1	48.00	2	48.40	48.00	-1	5,132	-0.02%
2020/12/11	0	0.00	1.4	48.79	48.90	-1.4	4,987	-0.03%
2020/12/09	0.7	49.00	0	0.00	49.25	0.7	4,972	0.01%
2020/12/08	0.2	48.70	0	0.00	48.95	0.2	4,933	0.00%
2020/12/04	0.4	49.20	0	0.00	49.40	0.4	4,826	0.01%
2020/12/03	1	49.20	0	0.00	49.20	1	4,805	0.02%
2020/12/02	0.9	48.97	8	49.24	49.35	-7.1	4,779	-0.15%
2020/11/27	0.5	49.00	0	0.00	49.05	0.5	4,647	0.01%
2020/11/26	0.3	48.40	0	0.00	48.65	0.3	4,653	0.01%
2020/11/24	0	0.00	0	48.55	48.30	0	4,747	0.00%
2020/11/23	0	0.00	0.5	48.40	48.50	-0.5	4,715	-0.01%
2020/11/18	6.5	48.22	0	0.00	48.55	6.5	4,609	0.14%
2020/11/16	0.5	47.40	2	47.60	47.60	-1.5	4,603	-0.03%
2020/11/12	0	0.00	0.2	47.65	47.45	-0.2	4,589	0.00%
2020/11/11	1	47.40	12	47.46	47.70	-11	4,608	-0.24%
2020/11/10	1	47.35	0	0.00	47.50	1	4,618	0.02%
2020/11/05	0	0.00	6	47.20	47.30	-6	4,711	-0.13%
2020/11/04	0	0.00	3	47.08	47.25	-3	4,729	-0.06%
2020/11/02	18	46.31	0	0.00	45.85	18	4,759	0.38%
2020/10/30	0	0.00	4	46.78	46.55	-4	4,824	-0.08%
2020/10/29	1	46.60	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	5	46.20	46.55	-5	5,203	-0.10%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/21	0	0.00	5	45.85	45.50	-5	6,149	-0.08%
2020/10/15	5	45.40	0	0.00	45.55	5	6,309	0.08%
2020/10/12	1	45.45	0	0.00	45.75	1	6,555	0.02%
2020/10/08	8	45.49	0	0.00	45.65	8	6,709	0.12%
2020/10/07	4	45.43	0	0.00	45.40	4	6,787	0.06%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/10/05	3	45.77	0	0.00	45.80	3	6,944	0.04%
2020/09/30	0	0.00	20	46.20	46.10	-20	7,076	-0.28%
2020/09/29	0	0.00	2	45.95	45.50	-2	7,142	-0.03%
2020/09/28	1.5	45.83	0	0.00	45.90	1.5	7,213	0.02%
2020/09/24	11	45.27	0	0.00	45.00	11	7,318	0.15%
2020/09/22	2	46.00	0	0.00	45.85	2	7,388	0.03%
2020/09/16	0	0.00	2	47.30	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	1	46.85	47.00	-1	8,956	-0.01%
2020/09/09	2	45.75	0	0.00	46.15	2	9,381	0.02%
2020/09/08	1	46.25	0	0.00	46.45	1	9,419	0.01%
2020/09/07	0	0.00	10	46.11	46.20	-10	9,561	-0.10%
2020/09/04	2	45.70	3	45.85	45.95	-1	9,726	-0.01%
2020/09/01	10	46.08	0	0.00	46.20	10	9,956	0.10%
2020/08/31	2	46.75	0	0.00	46.40	2	9,990	0.02%
2020/08/28	3	46.60	1	46.60	46.65	2	10,032	0.02%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/14	2	47.20	2	47.40	47.20	0	10,414	0.00%
2020/08/06	0	0.00	3	48.75	48.85	-3	10,557	-0.03%
2020/08/03	7	49.93	0	0.00	48.60	7	10,452	0.07%
2020/07/31	5	49.40	13	49.63	49.60	-8	10,222	-0.08%
2020/07/29	5	45.35	1	45.60	44.80	4	9,473	0.04%
2020/07/28	0	0.00	2	45.05	45.05	-2	9,560	-0.02%
2020/07/27	5	45.84	0	0.00	45.50	5	9,662	0.05%
2020/07/23	2	46.60	0	0.00	46.55	2	9,683	0.02%
2020/07/20	0	0.00	0.1	47.00	47.00	-0.1	9,628	0.00%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/07	0	0.00	3	46.90	47.05	-3	9,124	-0.03%
2020/07/06	15	47.00	0	0.00	47.05	15	9,052	0.17%
2020/07/03	1	46.75	0	0.00	46.85	1	9,031	0.01%
2020/07/02	2	46.95	0	0.00	47.15	2	9,062	0.02%
2020/06/30	2	46.30	0	0.00	46.30	2	9,056	0.02%
2020/06/29	10	46.67	0	0.00	46.50	10	9,047	0.11%
2020/06/24	6	47.50	0	0.00	47.30	6	8,911	0.07%
2020/06/23	33	48.09	7	47.79	47.40	26	8,773	0.30%
2020/06/22	5	53.04	5	52.62	53.10	0	8,201	0.00%
2020/06/19	0	0.00	3	52.17	52.40	-3	7,984	-0.04%
2020/06/18	0	0.00	7	51.91	52.40	-7	7,710	-0.09%
2020/06/17	1	51.60	3	51.33	51.30	-2	7,599	-0.03%
2020/06/15	1	51.40	2	51.40	51.30	-1	7,769	-0.01%
2020/06/11	0	0.00	2	51.15	50.70	-2	7,891	-0.03%
2020/06/10	1	51.00	1	51.40	51.40	0	7,831	0.00%
2020/06/09	0	0.00	2	51.00	50.60	-2	7,922	-0.03%
2020/06/05	1	50.20	5	50.16	50.40	-4	8,035	-0.05%
2020/06/03	6	49.16	2	49.70	49.55	4	8,104	0.05%
2020/05/27	0	0.00	1	48.15	48.65	-1	8,475	-0.01%
2020/05/21	1	47.30	0	0.00	47.35	1	8,654	0.01%
2020/05/20	0	0.00	8	47.05	46.80	-8	8,706	-0.09%
2020/05/18	2	45.50	0	0.00	45.50	2	8,698	0.02%
2020/05/15	8	46.07	0	0.00	46.10	8	8,648	0.09%
2020/05/14	0	0.00	1	46.95	46.85	-1	8,495	-0.01%
2020/05/12	1	46.60	5	47.20	46.90	-4	8,342	-0.05%
2020/05/08	0	0.00	1	46.85	46.95	-1	8,178	-0.01%
2020/05/07	2	46.60	0	0.00	46.45	2	8,124	0.02%
2020/05/06	2	46.60	0	0.00	46.55	2	8,039	0.02%
2020/04/30	0	0.00	7	46.15	46.50	-7	7,841	-0.09%
2020/04/29	0	0.00	10	45.55	45.40	-10	7,718	-0.13%
2020/04/27	0	0.00	2	44.50	44.40	-2	7,854	-0.03%
2020/04/17	0	0.00	5	43.64	42.95	-5	7,499	-0.07%
2020/04/14	3	43.30	2	43.20	43.25	1	7,251	0.01%
2020/04/09	0	0.00	3	42.50	42.15	-3	7,205	-0.04%
2020/04/08	0	0.00	10	42.00	42.15	-10	7,196	-0.14%
2020/04/07	8	42.30	8	42.84	42.10	0	7,149	0.00%
2020/04/06	8	41.45	10	42.31	42.25	-2	7,047	-0.03%
2020/04/01	7	41.36	5	41.40	41.35	2	6,917	0.03%
2020/03/31	2	40.85	2	41.30	41.30	0	6,843	0.00%
2020/03/30	3	41.00	3	41.20	41.00	0	6,708	0.00%
2020/03/25	2	40.75	1	40.40	40.50	1	6,604	0.02%
2020/03/24	5	39.50	0	0.00	39.35	5	6,524	0.08%
2020/03/23	1	39.05	10	38.40	38.55	-9	6,496	-0.14%
2020/03/19	1	38.25	0	0.00	37.80	1	6,314	0.02%
2020/03/18	3	39.80	4	39.10	39.10	-1	6,121	-0.02%
2020/03/17	0	0.00	3	39.60	39.40	-3	6,012	-0.05%
2020/03/16	3	41.30	0	0.00	40.35	3	5,848	0.05%
2020/03/13	0	0.00	3	40.40	41.30	-3	5,725	-0.05%
2020/03/12	2	43.05	0	0.00	42.00	2	5,480	0.04%
2020/03/11	1	43.85	5	44.00	44.20	-4	5,258	-0.08%
2020/03/10	7	44.11	2	44.30	44.00	5	5,216	0.10%
2020/03/09	2	43.65	7	43.75	44.00	-5	5,074	-0.10%
2020/03/06	4	44.69	0	0.00	44.35	4	5,015	0.08%
2020/03/05	9	45.23	0	0.00	44.85	9	4,966	0.18%
2020/03/04	0	0.00	3	45.50	45.10	-3	4,875	-0.06%
2020/03/03	9	44.36	1	43.90	43.95	8	4,719	0.17%
2020/03/02	4	42.65	0	0.00	42.85	4	4,574	0.09%
2020/02/27	17	44.17	0	0.00	43.85	17	4,715	0.36%
2020/02/24	2	44.00	0	0.00	44.00	2	4,496	0.04%
2020/02/20	3	47.15	0	0.00	46.60	3	4,361	0.07%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/04	11	47.19	1	47.60	47.50	10	4,862	0.21%
2020/01/17	0	0.00	1	49.90	50.00	-1	4,867	-0.02%
2020/01/13	5	49.20	0	0.00	49.25	5	5,679	0.09%
2020/01/10	0	0.00	3	49.00	49.00	-3	5,853	-0.05%
2019/12/10	0	0.00	7	49.15	49.15	-7	7,045	-0.10%
2019/12/04	1	48.75	0	0.00	48.75	1	7,085	0.01%
2019/12/02	1	48.25	0	0.00	48.30	1	7,129	0.01%
2019/11/29	2	48.45	0	0.00	48.40	2	7,151	0.03%
2019/11/27	1	49.65	4.5	49.95	49.60	-3.5	7,282	-0.05%
2019/11/25	2	50.35	3	50.20	50.10	-1	6,922	-0.01%
2019/11/22	2	50.60	0	0.00	50.90	2	7,013	0.03%
2019/11/13	0	0.00	2	50.00	49.95	-2	7,462	-0.03%
2019/11/12	3	50.60	0	0.00	50.60	3	7,580	0.04%
2019/11/08	0	0.00	10	50.20	50.40	-10	7,597	-0.13%
2019/11/06	2	50.90	0	0.00	50.80	2	7,782	0.03%
2019/11/05	0	0.00	1	51.10	51.50	-1	7,928	-0.01%
2019/11/04	1	51.00	1	50.70	50.70	0	7,945	0.00%
2019/10/31	3	49.80	1	49.65	50.20	2	8,248	0.02%
2019/10/28	1	49.05	0	0.00	49.55	1	8,690	0.01%
2019/10/25	2	49.30	0	0.00	49.50	2	8,652	0.02%
2019/10/24	0	0.00	2	50.50	50.10	-2	8,605	-0.02%
2019/10/23	2	49.83	0	0.00	49.20	2	8,508	0.02%
2019/10/22	0	0.00	1	51.30	51.50	-1	8,344	-0.01%
2019/10/21	420	48.06	0	0.00	48.00	420	7,972	5.27%	大買/鉅額交易
2019/10/16	0	0.00	2	49.30	48.90	-2	8,062	-0.02%
2019/10/15	1	48.70	0	0.00	48.95	1	8,022	0.01%
2019/10/14	1	48.95	0	0.00	49.00	1	8,032	0.01%
2019/10/08	1	49.80	0	0.00	49.10	1	7,972	0.01%
2019/10/03	0	0.00	8	48.90	49.20	-8	7,817	-0.10%
2019/09/20	0	0.00	1	48.80	48.60	-1	7,247	-0.01%
2019/09/19	1	48.50	0	0.00	48.45	1	7,127	0.01%
2019/09/11	0	0.00	2	48.43	48.65	-2	7,108	-0.03%
2019/09/10	2	48.93	0	0.00	48.95	2	7,090	0.03%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/08/19	0	0.00	0	47.10	47.10	0	6,537	0.00%
2019/08/15	0	0.00	1	46.65	46.65	-1	6,267	-0.02%
2019/08/01	0	0.00	6	45.38	46.25	-6	5,076	-0.12%
2019/07/31	8	43.87	0	0.00	44.30	8	4,712	0.17%
2019/07/26	6	43.48	0	0.00	43.15	6	4,559	0.13%
2019/07/24	0	0.00	1	43.85	43.70	-1	4,661	-0.02%
2019/07/22	11	43.17	0	0.00	43.00	11	4,642	0.24%
2019/07/19	5	47.40	10	47.10	47.10	-5	4,397	-0.11%
2019/07/10	2	46.90	0	0.00	46.70	2	4,107	0.05%
2019/07/05	0	0.00	1	46.65	46.70	-1	4,175	-0.02%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/06/21	1	44.80	0	0.00	44.80	1	4,478	0.02%
2019/06/17	0	0.00	3	45.35	45.05	-3	4,482	-0.07%
2019/05/30	0	0.00	2	45.00	45.10	-2	4,772	-0.04%
2019/05/10	0	0.00	5	43.00	43.05	-5	5,622	-0.09%
2019/05/06	1	42.90	0	0.00	43.25	1	5,845	0.02%
2019/05/02	1	43.30	0	0.00	43.40	1	6,055	0.02%
2019/04/26	0.3	45.00	0	0.00	45.20	0.3	6,104	0.00%
2019/04/11	0	0.00	1	44.55	44.25	-1	7,075	-0.01%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	1	45.30	0	0.00	45.35	1	7,083	0.01%
2019/04/01	0	0.00	1	44.50	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	1	44.50	44.85	-1	6,982	-0.01%
2019/03/27	1	45.05	0	0.00	45.20	1	6,941	0.01%
2019/03/21	0	0.00	13.5	44.35	44.40	-13.5	7,142	-0.19%
2019/03/15	0	0.00	1	44.10	44.10	-1	7,313	-0.01%
2019/03/08	1	43.55	0	0.00	43.40	1	7,455	0.01%
2019/03/07	0	0.00	3.4	43.76	43.50	-3.4	7,876	-0.04%
2019/03/04	6	43.15	2	43.38	43.10	4	8,087	0.05%
2019/02/25	0	0.00	6	46.00	46.40	-6	7,680	-0.08%
2019/02/22	2	45.70	0	0.00	45.85	2	7,702	0.03%
2019/02/21	4	45.60	1	45.35	45.50	3	7,706	0.04%
2019/02/20	0	0.00	10	46.00	45.95	-10	7,720	-0.13%
2019/02/19	6	45.40	0	0.00	45.25	6	7,756	0.08%
2019/02/18	4	46.15	0	0.00	46.15	4	7,802	0.05%
2019/02/12	2	46.35	2	46.55	46.60	0	7,819	0.00%
2019/02/11	6	46.35	5	46.46	46.65	1	7,868	0.01%
2019/01/30	0	0.00	1	45.40	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	469	44.69	44.85	-469	7,693	-6.10%	大賣/鉅額交易
2019/01/28	0	0.00	60	44.48	44.50	-60	7,670	-0.78%
2019/01/23	0	0.00	2	43.65	44.10	-2	7,699	-0.03%
2019/01/22	2	43.18	7	43.21	43.35	-5	7,586	-0.07%
2019/01/14	0	0.00	1	42.75	42.50	-1	7,234	-0.01%
2019/01/11	1	42.90	2	43.18	42.95	-1	7,295	-0.01%
2019/01/10	4	43.61	3	43.58	42.95	1	7,226	0.01%
2019/01/09	1	42.95	18	43.01	43.30	-17	7,077	-0.24%
2018/12/28	0	0.00	0	40.40	40.60	0	6,810	0.00%
2018/12/25	0	0.00	1	40.25	39.75	-1	6,839	-0.01%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/19	0.4	40.80	0	0.00	41.00	0.4	6,774	0.01%
2018/12/18	0	0.00	0.5	40.00	40.00	-0.5	6,652	-0.01%
2018/12/14	1	40.25	2	40.53	40.45	-1	6,646	-0.02%
2018/12/11	1	40.00	1	40.60	40.50	0	6,529	0.00%
2018/12/04	0	0.00	2	41.70	41.65	-2	6,591	-0.03%
2018/12/03	2	41.23	0	0.00	41.30	2	6,481	0.03%
2018/11/29	0	0.00	10	40.00	40.00	-10	5,899	-0.17%
2018/11/28	1	39.35	1	39.60	39.70	0	5,771	0.00%
2018/11/27	0	0.00	3	38.88	39.35	-3	5,615	-0.05%
2018/11/14	0	0.00	12	38.15	38.60	-12	5,011	-0.24%
2018/11/09	1	37.30	0	0.00	38.00	1	4,868	0.02%
2018/11/07	1	38.00	3	38.42	38.55	-2	4,828	-0.04%
2018/11/05	0	0.00	1	37.90	37.80	-1	4,786	-0.02%
2018/11/02	0	0.00	1	37.05	37.25	-1	4,796	-0.02%
2018/10/25	1	35.35	0	0.00	35.30	1	4,637	0.02%
2018/10/15	0	0.00	10	33.70	33.65	-10	4,934	-0.20%
2018/10/11	14	33.14	0	0.00	33.05	14	4,978	0.28%
2018/10/01	10	38.15	0	0.00	38.15	10	5,124	0.20%
2018/09/27	1	37.95	0	0.00	38.40	1	5,130	0.02%
2018/09/21	10	38.20	2	37.78	38.10	8	5,172	0.15%
2018/09/19	0	0.00	1	37.75	37.80	-1	5,127	-0.02%
2018/09/18	0	0.00	1	37.65	37.70	-1	5,159	-0.02%
2018/09/14	2	37.25	0	0.00	37.35	2	5,325	0.04%
2018/09/13	2	36.80	2	38.20	37.35	0	5,356	0.00%
2018/09/10	0	0.00	1	35.25	35.35	-1	5,371	-0.02%
2018/09/05	2	36.25	0	0.00	36.05	2	5,601	0.04%
2018/08/20	10	35.25	0	0.00	35.20	10	5,995	0.17%
2018/08/15	10	35.93	0	0.00	35.70	10	5,961	0.17%
2018/08/14	1	36.30	0	0.00	35.90	1	5,911	0.02%
2018/08/10	10	37.05	0	0.00	37.20	10	5,789	0.17%
2018/08/09	1	40.00	0	0.00	39.85	1	5,760	0.02%
2018/08/08	100	40.06	0	0.00	40.10	100	5,673	1.76%
2018/08/07	100	39.98	0	0.00	39.95	100	5,628	1.78%
2018/08/06	100	39.95	0	0.00	39.95	100	5,583	1.79%
2018/08/03	100	39.69	0	0.00	39.80	100	5,577	1.79%
2018/08/02	100	39.88	12	40.00	39.70	88	5,595	1.57%
2018/08/01	4	39.90	1	39.80	40.00	3	5,577	0.05%
2018/07/18	0	0.00	2	38.55	38.50	-2	5,322	-0.04%
2018/07/16	2	37.70	0	0.00	37.70	2	5,155	0.04%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	1	37.00	0	0.00	36.95	1	5,009	0.02%
2018/06/26	1	37.10	0	0.00	37.00	1	4,973	0.02%
2018/06/22	0	0.00	35	38.00	37.95	-35	4,763	-0.73%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/19	2	38.23	0	0.00	38.15	2	4,700	0.04%
2018/06/06	1	39.55	0	0.00	39.90	1	5,053	0.02%
2018/06/01	0	0.00	2	39.05	39.05	-2	5,167	-0.04%
2018/05/29	5	39.10	0	0.00	39.00	5	5,195	0.10%
2018/05/28	0	0.00	2	39.20	39.20	-2	5,575	-0.04%
2018/05/22	1	38.55	0	0.00	38.45	1	6,619	0.02%
2018/05/16	6	38.49	0	0.00	38.45	6	6,862	0.09%
2018/05/08	7	38.08	7	38.58	38.50	0	7,162	0.00%
2018/05/03	1	38.05	0	0.00	38.00	1	7,152	0.01%
2018/05/02	2	38.60	0	0.00	38.60	2	7,218	0.03%
2018/04/30	2	38.45	2	39.25	39.25	0	7,204	0.00%
2018/04/24	11	39.82	0	0.00	39.15	11	7,276	0.15%
2018/04/17	0	0.00	0	40.90	41.05	0	7,234	0.00%
2018/04/13	0	0.00	2	41.15	41.20	-2	7,222	-0.03%
2018/04/12	0	0.00	2	40.95	40.95	-2	7,202	-0.03%
2018/04/11	2	40.55	0	0.00	40.50	2	7,219	0.03%
2018/04/09	2	40.20	1	40.75	40.40	1	7,204	0.01%
2018/03/31	0	0.00	1	41.30	41.40	-1	7,119	-0.01%
2018/03/29	10	40.35	0	0.00	40.70	10	7,101	0.14%
2018/03/28	15	40.60	0	0.00	40.60	15	7,046	0.21%
2018/03/26	0	0.00	61	40.16	40.25	-61	7,075	-0.86%
2018/03/23	1	40.40	2	40.50	40.50	-1	7,119	-0.01%
2018/03/15	2	42.30	0	0.00	42.35	2	7,535	0.03%
2018/03/14	10	41.00	0	0.00	40.75	10	7,453	0.13%
2018/03/12	0	0.00	3	42.50	42.00	-3	7,268	-0.04%
2018/03/08	3	42.85	0	0.00	42.70	3	7,228	0.04%
2018/02/23	0	0.00	1	42.70	42.70	-1	6,778	-0.01%
2018/02/22	0	0.00	1	39.35	39.35	-1	6,571	-0.02%
2018/01/31	0	0.00	4	42.20	42.80	-4	7,129	-0.06%
2018/01/26	4	43.00	0	0.00	42.90	4	7,407	0.05%
2018/01/25	0	0.00	2	43.10	43.10	-2	7,575	-0.03%
2018/01/22	0	0.00	1	41.00	41.20	-1	7,845	-0.01%
2018/01/18	1	41.20	0	0.00	41.40	1	7,889	0.01%
2018/01/17	0	0.00	5	40.55	40.35	-5	7,809	-0.06%
2018/01/12	0	0.00	1	40.10	40.10	-1	7,977	-0.01%