光寶科 (2301)-康和-台北券商分點個股進出

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
105.0
漲跌
▼1.0
漲幅
-0.94%
成交量
18,478張
產業
上市電腦週邊類股
1434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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/06/21	1	106.00	4.3	105.70	105.00	-3.3	25,066	-0.01%
2024/06/20	1	105.50	7.1	106.01	106.00	-6.1	25,150	-0.02%
2024/06/19	1	107.50	21.1	105.55	106.00	-20.1	25,752	-0.08%
2024/06/18	4	105.50	0	0.00	105.50	4	26,344	0.02%
2024/06/17	0	0.00	0.5	108.00	108.00	-0.5	27,312	0.00%
2024/06/14	12	106.75	0	0.00	107.50	12	27,680	0.04%
2024/06/13	0	107.50	0	0.00	107.00	0	27,751	0.00%
2024/06/11	1	105.00	0	107.50	104.00	1	28,112	0.00%
2024/06/07	0.5	107.00	0	0.00	107.00	0.5	28,218	0.00%
2024/06/06	3	106.17	1	107.50	106.50	2	28,381	0.01%
2024/06/05	1	107.50	0	0.00	107.00	1	28,436	0.00%
2024/06/04	1	109.50	0	0.00	107.00	1	28,499	0.00%
2024/06/03	4	109.75	3	110.00	110.50	1	28,310	0.00%
2024/05/31	1	107.50	1	110.50	107.50	0	28,150	0.00%
2024/05/30	6	108.83	1	111.00	108.00	5	27,660	0.02%
2024/05/29	4	115.13	2	114.75	113.50	2	27,362	0.01%
2024/05/28	7	117.07	7	119.21	116.50	0	27,155	0.00%
2024/05/27	16	121.41	21	121.19	121.00	-5	26,700	-0.02%
2024/05/24	6	111.58	7.3	114.14	114.50	-1.3	25,745	-0.01%
2024/05/23	23	110.85	19.5	110.78	112.00	3.5	24,932	0.01%
2024/05/22	1	102.50	1.3	103.20	103.50	-0.3	23,346	0.00%
2024/05/21	0	0.00	1	100.50	101.50	-1	23,276	0.00%
2024/05/20	0	0.00	3	101.00	100.50	-3	23,219	-0.01%
2024/05/17	1	100.00	0	0.00	100.00	1	23,038	0.00%
2024/05/16	4	102.63	0	0.00	100.50	4	22,865	0.02%
2024/05/15	0	0.00	1	105.00	104.50	-1	22,615	0.00%
2024/05/13	1	104.00	10	105.50	105.00	-9	22,860	-0.04%
2024/05/10	0	0.00	6	103.58	105.00	-6	22,805	-0.03%
2024/05/09	1	100.50	0	0.00	101.00	1	22,211	0.00%
2024/05/08	1	101.00	4	100.50	101.50	-3	22,247	-0.01%
2024/05/07	4	98.35	0	0.00	99.10	4	22,158	0.02%
2024/05/06	3	99.57	15	99.80	99.40	-12	22,068	-0.05%
2024/05/03	18	102.00	0	0.00	99.70	18	22,099	0.08%
2024/05/02	4	99.35	20	98.65	99.10	-16	22,026	-0.07%
2024/04/30	0	0.00	2	101.75	100.00	-2	21,895	-0.01%
2024/04/29	5	101.60	5	101.70	101.00	0	22,022	0.00%
2024/04/26	0	0.00	3	101.17	101.00	-3	22,496	-0.01%
2024/04/25	4	99.78	4	99.23	99.40	0	22,557	0.00%
2024/04/24	2	98.05	4	97.63	98.40	-2	22,441	-0.01%
2024/04/23	4	95.48	2.1	95.29	94.60	1.9	22,495	0.01%
2024/04/22	7.1	97.05	8.3	97.06	96.80	-1.2	22,353	-0.01%
2024/04/19	10.1	95.26	9	96.09	96.10	1.1	22,327	0.00%
2024/04/18	6.1	98.94	15	98.86	99.00	-8.9	22,146	-0.04%
2024/04/17	3	95.80	10	96.42	96.30	-7	22,060	-0.03%
2024/04/16	9.4	96.11	12	95.16	95.30	-2.6	22,143	-0.01%
2024/04/15	3	100.50	29	101.09	102.00	-26	21,669	-0.12%
2024/04/12	3.1	103.98	0	0.00	103.00	3.1	21,513	0.01%
2024/04/11	1	103.50	0	0.00	104.00	1	21,493	0.00%
2024/04/08	4	105.50	1	105.51	105.00	3	21,360	0.01%
2024/04/03	22	104.18	1	105.00	104.00	21	21,284	0.10%
2024/04/02	8	103.00	17	102.38	104.00	-9	21,089	-0.04%
2024/04/01	36.1	101.44	8	101.25	100.00	28.1	20,575	0.14%
2024/03/29	23.7	101.05	5	100.56	101.00	18.7	20,404	0.09%
2024/03/28	11	107.86	77	108.56	106.00	-66	19,494	-0.34%
2024/03/27	6	113.00	1	112.50	112.50	5	19,028	0.03%
2024/03/26	1	118.00	50.1	116.60	120.50	-49.1	18,645	-0.26%
2024/03/25	4	118.38	5	119.00	119.00	-1	18,501	-0.01%
2024/03/22	15.1	120.79	3	120.17	121.50	12	18,373	0.07%
2024/03/21	70	124.51	33	124.38	123.50	37	17,776	0.21%
2024/03/20	83	120.06	10.2	120.96	123.00	72.8	17,149	0.42%
2024/03/19	7	115.86	3	116.33	116.00	4	16,220	0.02%
2024/03/18	2	110.75	0	0.00	112.00	2	16,014	0.01%
2024/03/15	1	112.00	0	0.00	112.00	1	15,877	0.01%
2024/03/14	4	112.00	0	0.00	112.00	4	15,754	0.03%
2024/03/13	13	114.58	1	116.50	114.50	12	15,658	0.08%
2024/03/12	21.2	114.70	0	0.00	115.00	21.2	15,421	0.14%
2024/03/11	11	113.55	2	114.50	113.50	9	15,300	0.06%
2024/03/08	25	115.06	3	114.50	114.00	22	15,216	0.14%
2024/03/07	2	111.00	0	0.00	111.00	2	14,955	0.01%
2024/03/06	3	114.00	0	0.00	113.50	3	14,923	0.02%
2024/03/05	0	0.00	2	112.50	114.00	-2	15,414	-0.01%
2024/02/29	0	0.00	2	109.50	109.50	-2	14,922	-0.01%
2024/02/27	11	109.41	5	111.60	107.50	6	14,665	0.04%
2024/02/26	2	107.00	6	107.00	107.00	-4	14,218	-0.03%
2024/02/22	1	108.50	1	109.00	108.50	0	14,475	0.00%
2024/02/21	1.2	107.46	0	0.00	106.00	1.2	14,507	0.01%
2024/02/20	1	108.00	1	108.50	108.50	0	14,492	0.00%
2024/02/19	4	109.50	0	0.00	109.00	4	14,504	0.03%
2024/02/16	5	111.00	2	110.00	110.00	3	14,698	0.02%
2024/02/15	3	109.83	1	112.00	108.50	2	14,602	0.01%
2024/02/05	0	0.00	9	113.50	113.00	-9	14,449	-0.06%
2024/02/02	0	0.00	4	111.50	111.50	-4	14,410	-0.03%
2024/02/01	0	0.00	2	109.00	109.00	-2	14,677	-0.01%
2024/01/29	1.1	109.55	2	109.25	109.50	-0.9	14,980	-0.01%
2024/01/26	4	109.13	1	110.50	107.50	3	15,097	0.02%
2024/01/25	12	111.42	1	111.00	111.00	11	15,316	0.07%
2024/01/24	2	112.50	2.8	112.96	112.00	-0.8	15,583	-0.01%
2024/01/23	1	113.50	1	114.50	113.50	0	16,223	0.00%
2024/01/22	3	114.83	4	115.75	114.50	-1	16,246	-0.01%
2024/01/19	10.8	110.00	2	110.00	110.00	8.8	15,779	0.06%
2024/01/18	5	107.30	0	0.00	106.50	5	15,715	0.03%
2024/01/17	4	107.75	2.7	108.00	107.50	1.3	15,890	0.01%
2024/01/16	2	107.50	0	0.00	106.50	2	16,006	0.01%
2024/01/15	0	107.50	0	0.00	107.00	0	16,135	0.00%
2024/01/12	0	0.00	1	107.50	107.00	-1	16,406	-0.01%
2024/01/11	0	0.00	6	106.33	108.50	-6	16,484	-0.04%
2024/01/10	4	108.75	1	110.00	107.00	3	16,822	0.02%
2024/01/09	2	114.50	0	0.00	114.50	2	17,003	0.01%
2024/01/08	0	0.00	1	114.50	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	1	114.00	114.50	-1	17,597	-0.01%
2024/01/03	0	0.00	2	113.00	112.50	-2	18,163	-0.01%
2023/12/29	1.1	117.50	0	0.00	117.00	1.1	18,342	0.01%
2023/12/28	31	119.23	9	118.61	118.00	22	18,469	0.12%
2023/12/27	0	0.00	1.4	117.35	117.00	-1.4	18,597	-0.01%
2023/12/26	1	114.50	2	116.01	117.00	-1	19,043	-0.01%
2023/12/21	0	0.00	6	113.50	114.00	-6	19,305	-0.03%
2023/12/20	0	0.00	5	114.70	114.00	-5	19,235	-0.03%
2023/12/19	3	111.50	1	112.50	112.50	2	19,210	0.01%
2023/12/18	0	0.00	1	112.00	112.00	-1	19,261	-0.01%
2023/12/15	3	112.50	0	0.00	112.00	3	19,464	0.02%
2023/12/14	2	115.00	3	115.00	114.50	-1	19,506	-0.01%
2023/12/13	3	113.00	5	114.60	113.00	-2	19,776	-0.01%
2023/12/12	1	110.50	2	111.75	110.00	-1	20,374	0.00%
2023/12/11	3	110.50	0	0.00	110.50	3	20,717	0.01%
2023/12/07	2	109.75	2	110.50	110.00	0	21,144	0.00%
2023/12/06	5	112.20	2	111.75	111.50	3	21,603	0.01%
2023/12/05	0	0.00	2	110.50	110.50	-2	21,792	-0.01%
2023/12/04	0	0.00	1	110.50	110.50	-1	21,848	0.00%
2023/12/01	2	108.00	1.5	108.17	108.00	0.5	21,927	0.00%
2023/11/30	2	106.50	4	110.00	110.00	-2	22,204	-0.01%
2023/11/29	3	109.00	4	109.75	109.00	-1	21,907	0.00%
2023/11/28	1	107.00	0	0.00	107.50	1	22,184	0.00%
2023/11/27	3	107.00	4	107.00	107.00	-1	22,734	0.00%
2023/11/24	6	105.75	6	106.92	107.50	0	23,074	0.00%
2023/11/23	1	107.50	12	107.92	106.50	-11	23,281	-0.05%
2023/11/22	5	107.80	1	107.50	107.00	4	23,623	0.02%
2023/11/21	4	110.88	3	112.00	112.00	1	23,791	0.00%
2023/11/20	1	109.00	0	0.00	109.00	1	24,621	0.00%
2023/11/17	5	109.40	1	110.00	109.50	4	24,927	0.02%
2023/11/16	5	110.70	2	111.75	110.50	3	25,782	0.01%
2023/11/15	0	0.00	1	116.50	112.50	-1	26,162	0.00%
2023/11/14	0	0.00	1.1	112.07	113.00	-1.1	26,650	0.00%
2023/11/13	1	111.50	1	112.00	112.50	0	27,219	0.00%
2023/11/10	1	112.00	0	0.00	112.50	1	27,695	0.00%
2023/11/09	3	110.17	3	110.70	112.00	0	28,276	0.00%
2023/11/08	2	113.75	9	113.00	113.50	-7	28,308	-0.02%
2023/11/07	1	110.50	0	0.00	110.50	1	28,422	0.00%
2023/11/06	0	0.00	2	110.75	111.00	-2	29,172	-0.01%
2023/11/03	0.1	109.00	0	0.00	109.00	0.1	29,733	0.00%
2023/11/02	2	109.24	4	109.50	108.50	-2	30,927	-0.01%
2023/11/01	3	101.50	4	103.13	103.50	-1	32,530	0.00%
2023/10/31	8	104.44	11	104.09	100.00	-3	33,831	-0.01%
2023/10/30	6	107.67	0	0.00	107.00	6	34,781	0.02%
2023/10/27	1	108.00	1	109.50	108.50	0	36,368	0.00%
2023/10/26	2	107.50	0	0.00	107.00	2	39,862	0.01%
2023/10/25	3	108.50	1	109.50	109.00	2	41,518	0.00%
2023/10/24	3	107.83	1	109.00	109.00	2	42,275	0.00%
2023/10/23	1	106.50	21	105.57	106.00	-20	43,207	-0.05%
2023/10/20	4	105.25	2	105.50	108.00	2	44,789	0.00%
2023/10/19	5	106.60	1	107.00	107.00	4	46,031	0.01%
2023/10/18	8.2	106.68	127	105.29	106.00	-118.9	47,121	-0.25%	大賣/鉅額交易
2023/10/17	14.1	110.21	15	110.46	109.50	-0.9	47,248	0.00%
2023/10/16	1	112.50	1	113.00	113.00	0	47,611	0.00%
2023/10/13	62	115.13	65	115.51	115.50	-3	49,033	-0.01%
2023/10/12	0	0.00	2	122.25	122.50	-2	50,019	0.00%
2023/10/11	3	122.83	12	123.58	119.50	-9	51,825	-0.02%
2023/10/06	4	121.88	1	120.00	119.50	3	53,145	0.01%
2023/10/05	0	121.50	0	0.00	121.50	0	54,397	0.00%
2023/10/04	1	120.50	2	120.25	121.00	-1	55,204	0.00%
2023/10/03	4	123.50	2	124.50	123.00	2	55,426	0.00%
2023/10/02	33	125.52	31.1	126.05	125.50	1.9	55,661	0.00%
2023/09/28	6	120.83	4	121.14	121.50	2	55,678	0.00%
2023/09/27	4.1	117.82	6	118.67	120.00	-1.9	55,761	0.00%
2023/09/26	4	120.00	4	119.88	120.00	0	56,557	0.00%
2023/09/25	4	119.38	0	0.00	120.00	4	57,134	0.01%
2023/09/22	2	116.50	0.1	120.50	120.00	1.9	57,243	0.00%
2023/09/21	1	117.50	1	118.50	119.00	0	57,167	0.00%
2023/09/20	11	121.41	10	120.70	120.00	1	57,135	0.00%
2023/09/19	10	120.60	8	120.50	120.00	2	57,017	0.00%
2023/09/18	6	120.75	3	121.17	121.00	3	57,037	0.01%
2023/09/15	5	127.70	1	128.50	126.00	4	56,867	0.01%
2023/09/14	4	126.75	3.1	127.00	126.50	0.9	56,479	0.00%
2023/09/13	8	123.31	7	123.36	124.00	1	56,683	0.00%
2023/09/12	10	125.30	5	125.40	125.00	5	57,375	0.01%
2023/09/11	37.3	127.34	29	128.00	127.50	8.3	57,497	0.01%
2023/09/08	11	135.18	3	134.83	134.50	8	57,338	0.01%
2023/09/07	2	134.00	8	134.69	134.00	-6	57,293	-0.01%
2023/09/06	10	134.40	7	134.86	134.50	3	57,478	0.01%
2023/09/05	7	131.93	5	133.10	134.00	2	57,483	0.00%
2023/09/04	12.2	133.30	3	134.33	134.00	9.2	57,142	0.02%
2023/09/01	4	135.13	3	136.17	134.50	1	57,005	0.00%
2023/08/31	8	136.25	2	137.00	137.00	6	56,688	0.01%
2023/08/30	12	140.83	8	138.94	138.50	4	56,369	0.01%
2023/08/29	4	141.50	5	142.00	141.50	-1	56,148	0.00%
2023/08/28	9	140.11	8	140.69	138.50	1	55,969	0.00%
2023/08/25	11	148.05	10	146.45	145.00	1	56,009	0.00%
2023/08/24	17.1	153.37	26.1	154.81	151.50	-9	55,662	-0.02%
2023/08/23	9	146.61	16	147.97	148.50	-7	54,756	-0.01%
2023/08/22	226	152.20	224	150.84	149.00	2	54,411	0.00%	大買/大賣/
2023/08/21	4	144.50	9	144.28	144.00	-5	53,448	-0.01%
2023/08/18	5	146.50	3	145.83	146.00	2	52,991	0.00%
2023/08/17	5.3	147.57	5	148.80	150.00	0.3	52,290	0.00%
2023/08/16	11	144.18	8.2	144.52	147.00	2.8	51,639	0.01%
2023/08/15	13	142.58	16	142.84	143.50	-3	51,032	-0.01%
2023/08/14	7	137.79	31	136.85	136.50	-24	50,387	-0.05%
2023/08/11	5	138.40	0	0.00	137.00	5	50,063	0.01%
2023/08/10	10	133.80	13	135.96	139.00	-3	49,689	-0.01%
2023/08/09	11	140.82	16	140.44	141.00	-5	48,829	-0.01%
2023/08/08	15	141.50	16	140.34	143.00	-1	48,117	0.00%
2023/08/07	244	147.35	213	144.17	148.00	31	46,702	0.07%	大買/大賣/
2023/08/04	181	134.13	42	139.17	140.00	139	44,740	0.31%	大買/鉅額交易
2023/08/02	113.8	142.27	256	140.28	139.00	-142.3	43,029	-0.33%	大買/大賣/鉅額交易
2023/08/01	418.5	151.44	500	151.93	154.00	-81.5	41,371	-0.20%	大買/大賣/
2023/07/31	395.4	157.90	452	163.79	150.50	-56.6	39,612	-0.14%	大買/大賣/
2023/07/28	204	150.01	34.1	149.05	159.50	169.9	36,026	0.47%	大買/鉅額交易
2023/07/27	120	149.28	199	145.03	145.00	-79	34,268	-0.23%	大買/大賣/
2023/07/26	190	146.93	91.4	145.83	146.50	98.6	33,322	0.30%	大買/
2023/07/25	148	144.05	139	150.27	142.00	9	32,102	0.03%	大買/大賣/
2023/07/24	14	146.57	14	148.86	149.00	0	30,314	0.00%
2023/07/21	70	144.56	71.6	146.89	146.00	-1.6	28,767	-0.01%
2023/07/20	20	138.90	5	139.30	139.00	15	27,572	0.05%
2023/07/19	13	138.73	26	139.83	136.50	-13	27,010	-0.05%
2023/07/18	14	140.71	15.7	140.21	139.50	-1.7	26,162	-0.01%
2023/07/17	7.1	146.37	8.2	148.09	145.50	-1.1	24,515	0.00%
2023/07/14	51	140.77	75	140.07	144.00	-24	23,051	-0.10%
2023/07/13	72	133.81	100	134.60	134.00	-28	21,163	-0.13%
2023/07/12	54	125.91	44.3	126.55	126.50	9.7	19,458	0.05%
2023/07/11	30	118.20	16.4	120.60	120.00	13.6	18,087	0.08%
2023/07/10	5	112.80	2.2	113.05	112.00	2.8	17,143	0.02%
2023/07/07	11	114.64	0	0.00	111.00	11	16,763	0.07%
2023/07/06	21	115.52	2.3	116.35	114.50	18.7	16,320	0.11%
2023/07/05	4	116.00	9	116.61	115.00	-5	15,799	-0.03%
2023/07/04	22	117.95	23	117.63	119.00	-1	15,353	-0.01%
2023/07/03	41	110.45	10.7	111.08	113.50	30.3	14,419	0.21%
2023/06/30	0	0.00	5.4	104.09	103.50	-5.4	13,706	-0.04%
2023/06/29	0	0.00	3	101.50	102.00	-3	13,486	-0.02%
2023/06/27	3.1	100.00	3	100.50	99.30	0.1	13,300	0.00%
2023/06/21	2	105.00	28	104.00	105.00	-26	12,831	-0.20%
2023/06/20	3	105.00	11	104.64	105.00	-8	12,492	-0.06%
2023/06/19	4.4	109.63	16	109.13	107.00	-11.6	12,045	-0.10%
2023/06/16	14	107.82	29	106.22	105.00	-15	11,437	-0.13%
2023/06/15	8	110.63	5.6	110.11	111.00	2.4	10,309	0.02%
2023/06/14	28	101.14	0.2	101.50	101.00	27.8	9,973	0.28%
2023/06/13	10	101.85	10	103.00	103.00	0	9,704	0.00%
2023/06/12	9	102.56	28	104.38	103.00	-19	9,570	-0.20%
2023/06/09	12	98.08	12	98.01	97.60	0	9,348	0.00%
2023/06/08	20	94.65	2	93.95	93.80	18	9,261	0.19%
2023/06/07	0	0.00	6	95.90	96.20	-6	9,169	-0.07%
2023/06/06	20	92.85	0	0.00	93.90	20	9,024	0.22%
2023/06/05	12.1	94.23	30	94.24	96.00	-17.9	9,084	-0.20%
2023/06/02	7	90.43	7	89.74	89.80	0	8,835	0.00%
2023/06/01	10.3	86.36	1	87.10	86.20	9.3	8,725	0.11%
2023/05/31	1.3	88.19	5	88.20	89.00	-3.7	8,669	-0.04%
2023/05/30	0	0.00	18	86.53	86.70	-18	8,213	-0.22%
2023/05/29	17.1	86.61	13	86.92	86.40	4.1	8,084	0.05%
2023/05/26	32	83.83	1	83.70	83.30	31	8,025	0.39%
2023/05/23	19	79.23	0	0.00	80.20	19	7,825	0.24%
2023/05/18	22	82.00	3	81.37	82.00	19	7,660	0.25%
2023/05/17	1	79.30	40	80.30	80.50	-39	7,578	-0.51%
2023/05/16	0	0.00	7	78.09	78.60	-7	7,471	-0.09%
2023/05/10	0	0.00	2	76.60	76.60	-2	7,440	-0.03%
2023/05/08	0	0.00	3	77.00	76.90	-3	7,460	-0.04%
2023/05/04	0	0.00	2	76.00	76.00	-2	7,468	-0.03%
2023/05/03	0	0.00	1	75.50	75.40	-1	7,453	-0.01%
2023/05/02	18	75.62	0	0.00	75.90	18	7,500	0.24%
2023/04/28	30	73.35	0	0.00	73.50	30	7,575	0.40%
2023/04/19	1	73.00	0	0.00	73.20	1	7,236	0.01%
2023/04/14	0	0.00	2	76.15	76.30	-2	6,973	-0.03%
2023/03/21	3.3	69.51	0	0.00	69.60	3.3	8,539	0.04%
2023/03/20	0	0.00	1	70.10	69.80	-1	8,571	-0.01%
2023/03/17	0	0.00	5	70.08	70.50	-5	8,630	-0.06%
2023/03/16	6	70.40	0	0.00	70.00	6	8,528	0.07%
2023/03/15	1	74.60	0	0.00	74.10	1	8,658	0.01%
2023/03/14	4	72.80	0	0.00	74.20	4	8,568	0.05%
2023/03/03	0	0.00	1	73.10	72.70	-1	8,155	-0.01%
2023/03/02	2	71.90	3	71.90	71.80	-1	8,112	-0.01%
2023/02/24	0	0.00	1	69.50	69.50	-1	8,146	-0.01%
2023/02/17	0	0.00	5	70.20	70.10	-5	8,135	-0.06%
2023/02/16	0	0.00	2	70.05	70.00	-2	8,186	-0.02%
2023/02/14	0	0.00	8	69.53	69.60	-8	8,206	-0.10%
2023/02/09	0	0.00	7	69.99	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	1	69.40	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	5	68.40	68.70	-5	8,171	-0.06%
2023/02/06	0	0.00	1	68.50	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	1	68.00	68.20	-1	8,259	-0.01%
2023/01/31	0	0.00	1	67.70	66.40	-1	8,226	-0.01%
2023/01/17	0	0.00	10	65.60	65.70	-10	8,155	-0.12%
2022/12/22	0	64.00	0	0.00	64.30	0	9,384	0.00%
2022/11/22	3	64.30	0	0.00	64.10	3	7,402	0.04%
2022/11/21	17	66.46	0	0.00	65.70	17	7,329	0.23%
2022/11/17	6	67.00	0	0.00	67.50	6	7,263	0.08%
2022/11/16	10	67.56	0	0.00	67.60	10	7,251	0.14%
2022/11/02	0	0.00	2	66.00	66.40	-2	7,492	-0.03%
2022/11/01	0	0.00	1	65.50	66.70	-1	7,468	-0.01%
2022/10/26	0	0.00	15	65.00	65.40	-15	7,481	-0.20%
2022/10/21	0	0.00	4	64.70	65.50	-4	7,407	-0.05%
2022/10/19	0	0.00	3	64.40	65.00	-3	7,186	-0.04%
2022/10/18	3	61.96	0	0.00	62.70	3	7,006	0.04%
2022/10/14	0	0.00	5	63.92	63.40	-5	7,016	-0.07%
2022/10/11	26.1	63.88	0	0.00	63.80	26.1	7,174	0.36%
2022/09/22	1	65.70	0	0.00	66.50	1	6,801	0.01%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/08/22	0	0.00	1	65.30	65.20	-1	6,855	-0.01%
2022/08/19	0	0.00	1	67.60	67.70	-1	6,832	-0.01%
2022/08/03	0	0.00	1	64.80	64.80	-1	6,567	-0.02%
2022/08/01	1	65.40	0	0.00	65.00	1	6,555	0.02%
2022/07/21	5	63.48	5	63.44	62.20	0	6,405	0.00%
2022/07/20	2	64.40	2	64.30	64.60	0	6,237	0.00%
2022/07/12	0	0.00	2	56.85	56.80	-2	6,418	-0.03%
2022/07/01	0	0.00	1	57.30	57.00	-1	6,286	-0.02%
2022/06/30	0	0.00	2	57.50	57.90	-2	6,237	-0.03%
2022/06/28	1	57.60	0	0.00	57.60	1	6,115	0.02%
2022/06/24	0.1	56.90	0	0.00	56.80	0.1	6,048	0.00%
2022/06/16	6	61.10	0	0.00	60.30	6	5,535	0.11%
2022/06/13	0	0.00	50	60.60	61.00	-50	6,012	-0.83%
2022/06/01	10	64.20	0	0.00	63.50	10	6,240	0.16%
2022/05/12	0.2	62.60	0	0.00	62.60	0.2	6,301	0.00%
2022/05/10	0	0.00	1	64.80	64.40	-1	6,344	-0.02%
2022/05/06	1	64.10	0	0.00	64.80	1	6,722	0.01%
2022/04/14	10	67.95	0	0.00	67.80	10	6,104	0.16%
2022/04/13	0	0.00	2	67.70	68.10	-2	6,148	-0.03%
2022/04/07	1	67.20	0	0.00	66.40	1	6,206	0.02%
2022/03/23	0	0.00	1	67.40	67.50	-1	6,307	-0.02%
2022/03/18	2	65.90	0	0.00	65.50	2	6,251	0.03%
2022/03/15	50	69.50	0	0.00	69.50	50	5,775	0.87%
2022/03/09	20	69.90	0	0.00	69.50	20	5,767	0.35%
2022/03/07	0	0.00	10	68.30	68.50	-10	5,684	-0.18%
2022/03/01	10	68.60	0	0.00	68.60	10	5,603	0.18%
2022/02/25	0	0.00	1	67.80	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	0.2	67.20	67.60	-0.2	5,346	0.00%
2022/02/18	0	0.00	1	68.50	68.20	-1	5,150	-0.02%
2022/02/16	0	0.00	1	68.00	67.90	-1	5,011	-0.02%
2022/02/10	0.5	68.10	0	0.00	68.60	0.5	4,680	0.01%
2022/02/09	1	68.60	2	68.80	69.10	-1	4,603	-0.02%
2022/02/08	2.2	68.21	0	0.00	68.80	2.2	4,421	0.05%
2022/01/20	0	0.00	0	63.60	63.70	0	4,023	0.00%
2022/01/19	0	0.00	1	63.80	63.60	-1	4,037	-0.02%
2022/01/07	1	63.50	1	63.90	63.70	0	4,678	0.00%
2022/01/04	1	64.60	0	0.00	64.40	1	4,711	0.02%
2021/12/23	6	62.65	1	62.50	62.50	5	5,000	0.10%
2021/12/08	0	0.00	4	62.40	62.30	-4	5,538	-0.07%
2021/11/19	4	61.35	0	0.00	61.60	4	5,665	0.07%
2021/11/15	0	0.00	2	62.10	61.80	-2	5,740	-0.03%
2021/11/11	1	61.11	0	0.00	61.30	1	5,832	0.02%
2021/10/25	1	60.70	0	0.00	60.50	1	6,647	0.02%
2021/10/20	1	60.30	0	0.00	60.40	1	6,581	0.02%
2021/10/19	2	62.55	0	0.00	62.10	2	6,426	0.03%
2021/10/15	0	0.00	7	64.10	64.90	-7	6,402	-0.11%
2021/10/13	0	64.10	0	0.00	64.20	0	6,414	0.00%
2021/10/12	1	63.20	0	0.00	63.20	1	6,344	0.02%
2021/10/08	1	64.20	0	0.00	64.00	1	6,381	0.02%
2021/10/07	1	64.00	0	0.00	63.10	1	6,454	0.02%
2021/10/01	0	0.00	0.3	62.20	62.20	-0.3	6,517	0.00%
2021/09/30	6	62.62	0	0.00	62.50	6	6,488	0.09%
2021/09/24	0	0.00	4	64.20	64.00	-4	6,687	-0.06%
2021/09/23	6	63.07	5	63.82	63.80	1	6,730	0.01%
2021/09/16	0	0.00	5	61.60	61.20	-5	7,027	-0.07%
2021/09/13	0	60.50	0	0.00	60.60	0	7,262	0.00%
2021/09/08	1	59.60	0	0.00	59.60	1	7,532	0.01%
2021/09/07	0	0.00	117	60.13	60.60	-117	7,486	-1.56%	大賣/鉅額交易
2021/09/01	0	0.00	1	61.60	60.80	-1	7,385	-0.01%
2021/08/24	0	0.00	1	58.90	58.40	-1	7,142	-0.01%
2021/08/17	1	58.20	0	0.00	58.50	1	7,149	0.01%
2021/08/12	1	61.20	0	0.00	61.20	1	7,000	0.01%
2021/08/11	0.1	62.60	0	0.00	62.60	0.1	6,972	0.00%
2021/08/09	0	0.00	1	61.70	62.60	-1	7,005	-0.01%
2021/08/04	1	63.00	0	0.00	63.20	1	7,168	0.01%
2021/08/03	0	0.00	0.2	63.90	63.90	-0.2	7,211	0.00%
2021/07/30	46	63.10	64	63.29	64.10	-18	7,141	-0.25%
2021/07/29	20	59.63	6	59.67	59.80	14	6,841	0.20%
2021/07/27	0	0.00	10	58.70	58.70	-10	6,896	-0.14%
2021/07/22	5	58.40	0	0.00	58.70	5	7,133	0.07%
2021/07/21	112	58.66	0	0.00	58.50	112	7,069	1.58%	大買/鉅額交易
2021/07/19	1	57.50	0	0.00	58.30	1	6,988	0.01%
2021/07/15	0	0.00	1	58.40	58.40	-1	7,052	-0.01%
2021/07/13	0.1	57.80	0	0.00	57.90	0.1	6,963	0.00%
2021/07/12	0.1	57.10	0	0.00	57.00	0.1	6,911	0.00%
2021/07/09	1	57.00	1	57.30	57.50	0	6,898	0.00%
2021/07/02	0	0.00	1	56.70	56.90	-1	6,726	-0.01%
2021/07/01	0	0.00	5	57.20	56.60	-5	6,649	-0.08%
2021/06/30	5	57.40	0	0.00	57.60	5	6,553	0.08%
2021/06/29	13	57.71	0	0.00	57.40	13	6,509	0.20%
2021/06/28	2	64.00	0	0.00	63.70	2	6,222	0.03%
2021/06/22	1	63.60	4	64.50	63.60	-3	5,838	-0.05%
2021/06/21	5	64.74	0	0.00	64.50	5	5,742	0.09%
2021/06/16	5	66.30	0	0.00	66.20	5	5,637	0.09%
2021/06/11	0.1	65.40	0	0.00	65.50	0.1	5,744	0.00%
2021/05/12	1	61.20	0	0.00	61.20	1	8,044	0.01%
2021/05/11	0.1	63.00	30	63.80	63.00	-29.9	8,078	-0.37%
2021/05/04	0	0.00	1	66.30	66.30	-1	8,559	-0.01%
2021/04/29	0	0.00	1.9	64.03	63.90	-1.9	8,343	-0.02%
2021/04/27	30	64.70	0	0.00	64.40	30	8,368	0.36%
2021/04/23	0	0.00	0.7	63.70	64.10	-0.7	8,391	-0.01%
2021/04/16	1	62.50	1	62.50	63.00	0	8,612	0.00%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/12	0.1	63.90	0	0.00	64.00	0.1	8,901	0.00%
2021/04/06	4	63.43	3	63.03	63.00	1	8,948	0.01%
2021/03/18	0	0.00	6	61.57	61.60	-6	8,868	-0.07%
2021/03/16	0	0.00	4	60.48	60.30	-4	8,797	-0.05%
2021/03/15	14	60.84	14	60.84	59.90	0	8,767	0.00%
2021/03/12	2	60.90	2	60.30	62.10	0	8,654	0.00%
2021/03/11	0.2	58.70	0	0.00	58.70	0.2	8,470	0.00%
2021/03/09	1	56.80	0	0.00	57.20	1	8,380	0.01%
2021/02/26	2	58.95	2	59.60	59.40	0	7,815	0.00%
2021/02/25	0	0.00	1	60.70	60.70	-1	7,575	-0.01%
2021/02/19	0	0.00	1	58.50	58.50	-1	7,273	-0.01%
2021/02/18	0	58.20	2	58.30	58.40	-2	7,244	-0.03%
2021/02/17	0.2	56.20	0	0.00	56.80	0.2	7,173	0.00%
2021/02/03	0	0.00	2	56.00	56.30	-2	7,007	-0.03%
2021/01/28	1	56.30	1	56.90	57.00	0	6,543	0.00%
2021/01/26	0	0.00	1	56.60	56.60	-1	6,336	-0.02%
2021/01/25	0	0.00	3	55.10	54.40	-3	6,166	-0.05%
2021/01/20	1	51.90	0	51.90	51.90	1	6,165	0.02%
2021/01/15	0	0.00	2	53.85	53.80	-2	6,012	-0.03%
2021/01/14	0	0.00	1	53.50	53.60	-1	5,979	-0.02%
2021/01/13	0	0.00	6	53.87	53.60	-6	5,932	-0.10%
2021/01/12	0	52.60	1	53.10	52.80	-1	5,878	-0.02%
2021/01/11	0.2	53.50	0	0.00	53.80	0.2	5,800	0.00%
2021/01/08	0	0.00	1	52.30	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	1	52.30	52.20	-1	5,643	-0.02%
2021/01/06	0	0.00	13	52.30	51.50	-13	5,581	-0.23%
2021/01/05	0	0.00	1	51.30	51.60	-1	5,375	-0.02%
2021/01/04	2	49.85	5	50.90	51.40	-3	5,291	-0.06%
2020/12/30	0	0.00	9	49.93	50.00	-9	5,174	-0.17%
2020/12/29	0	0.00	3	49.95	49.95	-3	5,164	-0.06%
2020/12/28	0	0.00	1	49.80	49.90	-1	5,162	-0.02%
2020/12/18	0	0.00	5	48.40	48.00	-5	5,132	-0.10%
2020/12/11	0.2	48.75	1	48.90	48.90	-0.8	4,987	-0.02%
2020/12/07	0	0.00	1	48.80	49.10	-1	4,897	-0.02%
2020/12/01	0	0.00	1	48.65	48.85	-1	4,779	-0.02%
2020/11/26	0	0.00	5	48.60	48.65	-5	4,653	-0.11%
2020/11/25	0	0.00	0.5	48.20	48.25	-0.5	4,727	-0.01%
2020/11/24	0	0.00	1	48.55	48.30	-1	4,747	-0.02%
2020/11/23	1	48.65	0	0.00	48.50	1	4,715	0.02%
2020/11/17	0	0.00	1	48.10	48.30	-1	4,579	-0.02%
2020/11/13	2	47.20	0	0.00	47.05	2	4,602	0.04%
2020/11/12	2.8	47.61	0	0.00	47.45	2.8	4,589	0.06%
2020/11/11	0.2	47.65	0	0.00	47.70	0.2	4,608	0.00%
2020/11/09	0	0.00	1	47.35	47.40	-1	4,629	-0.02%
2020/11/05	21	47.25	0	0.00	47.30	21	4,711	0.45%
2020/10/30	0	0.00	2	46.83	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	13	46.56	46.50	-13	4,903	-0.27%
2020/10/28	0	0.00	4	46.40	46.55	-4	5,203	-0.08%
2020/10/19	1	46.10	0	0.00	46.00	1	6,223	0.02%
2020/10/16	4.1	45.95	1	46.10	46.00	3.1	6,269	0.05%
2020/10/14	0.1	45.40	0	0.00	45.40	0.1	6,344	0.00%
2020/10/13	10	45.75	0	0.00	45.70	10	6,410	0.16%
2020/10/12	0	45.80	0	0.00	45.75	0	6,555	0.00%
2020/10/06	1	45.80	0	0.00	45.90	1	6,870	0.01%
2020/09/28	3	45.80	1	45.45	45.90	2	7,213	0.03%
2020/09/24	2	45.40	0	0.00	45.00	2	7,318	0.03%
2020/09/16	0	0.00	1	47.50	47.50	-1	8,393	-0.01%
2020/09/14	0.1	47.00	0	0.00	47.00	0.1	8,956	0.00%
2020/09/11	0.1	46.25	0	0.00	46.25	0.1	9,129	0.00%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/07	0	0.00	0	46.25	46.20	0	9,561	0.00%
2020/09/02	1	46.05	0	0.00	46.05	1	9,893	0.01%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	1	47.05	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.75	0	0.00	46.65	1	10,032	0.01%
2020/08/19	0	0.00	3	48.55	48.10	-3	10,435	-0.03%
2020/08/17	1.1	47.14	0	0.00	47.85	1.1	10,402	0.01%
2020/08/14	2	47.25	0	0.00	47.20	2	10,414	0.02%
2020/08/11	2	47.90	1	48.10	48.00	1	10,470	0.01%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/04	0	0.00	2	49.00	49.35	-2	10,545	-0.02%
2020/08/03	3	49.13	0	0.00	48.60	3	10,452	0.03%
2020/07/31	0	0.00	4	49.30	49.60	-4	10,222	-0.04%
2020/07/27	1	46.40	0	0.00	45.50	1	9,662	0.01%
2020/07/21	0	0.00	0.3	46.95	46.80	-0.3	9,641	0.00%
2020/07/20	0	0.00	1	46.65	47.00	-1	9,628	-0.01%
2020/07/15	0	0.00	1	47.35	47.40	-1	9,551	-0.01%
2020/07/14	0	0.00	1	47.05	46.95	-1	9,476	-0.01%
2020/07/13	0.1	47.00	0	0.00	47.10	0.1	9,445	0.00%
2020/07/10	0	0.00	1	47.15	46.70	-1	9,418	-0.01%
2020/07/08	1	47.10	1	47.15	47.15	0	9,233	0.00%
2020/07/07	1	46.90	1	46.90	47.05	0	9,124	0.00%
2020/07/06	0	0.00	4.9	46.85	47.05	-4.9	9,052	-0.05%
2020/07/02	0.1	47.20	0	0.00	47.15	0.1	9,062	0.00%
2020/06/30	0	0.00	2	46.73	46.30	-2	9,056	-0.02%
2020/06/29	1	46.50	1	46.55	46.50	0	9,047	0.00%
2020/06/23	2	47.93	0	0.00	47.40	2	8,773	0.02%
2020/06/22	0	0.00	16.4	53.03	53.10	-16.4	8,201	-0.20%
2020/06/18	0	0.00	1	51.60	52.40	-1	7,710	-0.01%
2020/06/16	0	0.00	1	50.90	51.10	-1	7,683	-0.01%
2020/06/12	7	49.72	1	50.70	50.80	6	7,842	0.08%
2020/06/11	0.1	50.50	0	0.00	50.70	0.1	7,891	0.00%
2020/06/09	1	50.40	0	0.00	50.60	1	7,922	0.01%
2020/06/08	0	0.00	1	51.00	50.80	-1	8,045	-0.01%
2020/06/05	10	50.20	0	0.00	50.40	10	8,035	0.12%
2020/05/29	1	47.90	1	48.15	48.10	0	8,246	0.00%
2020/05/26	0	0.00	5	48.10	48.00	-5	8,632	-0.06%
2020/05/21	0.1	47.25	0	0.00	47.35	0.1	8,654	0.00%
2020/05/19	0	0.00	2	46.60	46.80	-2	8,790	-0.02%
2020/05/18	3	45.62	0	0.00	45.50	3	8,698	0.03%
2020/05/15	1	46.10	0	0.00	46.10	1	8,648	0.01%
2020/05/05	1	46.65	2	46.68	46.65	-1	7,985	-0.01%
2020/05/04	1	45.35	1	45.65	46.50	0	7,975	0.00%
2020/04/30	2	46.35	0	0.00	46.50	2	7,841	0.03%
2020/04/29	0	0.00	0.3	45.50	45.40	-0.3	7,718	0.00%
2020/04/28	0	0.00	1	44.70	45.05	-1	7,755	-0.01%
2020/04/27	1	44.50	0	0.00	44.40	1	7,854	0.01%
2020/04/22	0	0.00	1	43.20	43.50	-1	7,731	-0.01%
2020/04/21	1	43.00	0	0.00	43.00	1	7,654	0.01%
2020/04/01	0	0.00	3	41.33	41.35	-3	6,917	-0.04%
2020/03/31	0	0.00	2	41.28	41.30	-2	6,843	-0.03%
2020/03/30	1	41.00	0	0.00	41.00	1	6,708	0.01%
2020/03/27	2	41.28	6	41.06	40.95	-4	6,649	-0.06%
2020/03/26	0	0.00	1	41.40	40.85	-1	6,591	-0.02%
2020/03/25	1	40.50	5	40.68	40.50	-4	6,604	-0.06%
2020/03/24	2	39.68	3	40.25	39.35	-1	6,524	-0.02%
2020/03/23	9	38.79	2	39.20	38.55	7	6,496	0.11%
2020/03/20	7	40.45	1	39.70	40.65	6	6,462	0.09%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/17	4	39.50	1	40.00	39.40	3	6,012	0.05%
2020/03/16	10	40.50	0	0.00	40.35	10	5,848	0.17%
2020/03/12	2	42.00	0	0.00	42.00	2	5,480	0.04%
2020/03/11	0	0.00	2	44.10	44.20	-2	5,258	-0.04%
2020/03/10	1	44.00	0	0.00	44.00	1	5,216	0.02%
2020/03/02	2	42.85	0	0.00	42.85	2	4,574	0.04%
2020/02/27	1	43.85	0	0.00	43.85	1	4,715	0.02%
2020/02/20	1	46.70	0	0.00	46.60	1	4,361	0.02%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/01/31	0	0.00	1	48.20	47.20	-1	4,919	-0.02%
2020/01/30	1	45.70	0	0.00	45.65	1	4,862	0.02%
2019/12/23	1.1	49.84	0	0.00	49.75	1.1	6,920	0.02%
2019/12/11	0	0.00	1	49.95	49.90	-1	7,034	-0.01%
2019/11/29	1	48.40	0	0.00	48.40	1	7,151	0.01%
2019/11/28	1	49.20	0	0.00	49.10	1	7,169	0.01%
2019/11/21	0.1	50.50	0	0.00	50.60	0.1	7,051	0.00%
2019/11/12	0.5	50.20	0	0.00	50.60	0.5	7,580	0.01%
2019/11/05	0	0.00	0.2	51.10	51.50	-0.2	7,928	0.00%
2019/11/04	1	49.80	5	50.64	50.70	-4	7,945	-0.05%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/29	1	49.55	0	0.00	49.90	1	8,695	0.01%
2019/10/23	2	49.20	1	50.60	49.20	1	8,508	0.01%
2019/10/22	1.1	50.72	7	50.64	51.50	-5.9	8,344	-0.07%
2019/10/21	5	48.02	0	0.00	48.00	5	7,972	0.06%
2019/10/18	0	0.00	7	48.35	48.05	-7	8,163	-0.09%
2019/10/16	1	48.50	0	0.00	48.90	1	8,062	0.01%
2019/10/08	0	0.00	2	50.10	49.10	-2	7,972	-0.03%
2019/10/03	0	0.00	1	49.00	49.20	-1	7,817	-0.01%
2019/10/01	2	49.00	0	0.00	48.90	2	7,650	0.03%
2019/09/27	0	0.00	2	49.90	49.30	-2	7,555	-0.03%
2019/09/26	0	0.00	3	49.55	49.55	-3	7,439	-0.04%
2019/09/25	10	49.38	0	0.00	49.80	10	7,362	0.14%
2019/09/23	0.1	48.25	0	0.00	48.25	0.1	7,236	0.00%
2019/09/18	0	0.00	1	48.50	48.80	-1	7,117	-0.01%
2019/09/16	1	48.55	0	0.00	48.15	1	7,141	0.01%
2019/09/09	1	48.95	1	49.25	49.40	0	7,083	0.00%
2019/09/05	1	48.45	1	48.75	48.75	0	7,039	0.00%
2019/09/04	0	0.00	1	48.65	48.60	-1	6,968	-0.01%
2019/09/03	1	48.40	0	0.00	47.70	1	6,916	0.01%
2019/09/02	1	48.95	6	49.75	48.95	-5	6,898	-0.07%
2019/08/30	0	0.00	3	49.80	50.00	-3	6,881	-0.04%
2019/08/28	0	0.00	1	48.90	48.45	-1	6,770	-0.01%
2019/08/23	0	0.00	10	48.60	48.20	-10	6,689	-0.15%
2019/08/21	0.1	47.80	0	0.00	48.00	0.1	6,822	0.00%
2019/08/20	6	48.90	1	48.95	49.00	5	6,719	0.07%
2019/08/19	0	0.00	10	47.15	47.10	-10	6,537	-0.15%
2019/08/12	20	46.52	1	47.70	46.40	19	6,048	0.31%
2019/08/06	0	0.00	1	46.25	46.80	-1	5,647	-0.02%
2019/08/05	1	47.00	11.1	46.76	47.00	-10.1	5,463	-0.19%
2019/08/02	1	46.15	3	46.83	47.00	-2	5,354	-0.04%
2019/08/01	11	44.33	4	46.20	46.25	7	5,076	0.14%
2019/07/31	0	0.00	4	43.70	44.30	-4	4,712	-0.08%
2019/07/26	1	43.15	0	0.00	43.15	1	4,559	0.02%
2019/07/23	2	43.05	0	0.00	43.70	2	4,723	0.04%
2019/07/22	4	42.90	0	0.00	43.00	4	4,642	0.09%
2019/07/19	2	47.20	0	0.00	47.10	2	4,397	0.05%
2019/07/03	0	0.00	6	46.20	46.10	-6	4,224	-0.14%
2019/07/02	2	45.95	4	45.95	45.90	-2	4,251	-0.05%
2019/06/24	0.1	45.00	0	0.00	45.00	0.1	4,460	0.00%
2019/06/11	0	0.00	0	45.50	45.50	0	4,657	0.00%
2019/06/10	0	0.00	1	46.10	46.00	-1	4,664	-0.02%
2019/06/04	0	0.00	10	45.60	45.25	-10	4,691	-0.21%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/21	0	0.00	1	44.05	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	1	43.55	43.65	-1	5,265	-0.02%
2019/05/16	1	43.10	1	43.15	43.05	0	5,314	0.00%
2019/05/15	0	0.00	1	43.25	43.50	-1	5,388	-0.02%
2019/05/14	1	42.95	1	42.85	42.80	0	5,453	0.00%
2019/05/10	2	43.13	1	43.40	43.05	1	5,622	0.02%
2019/05/08	1	43.40	1	43.65	43.30	0	5,802	0.00%
2019/05/06	0	0.00	1	43.25	43.25	-1	5,845	-0.02%
2019/04/30	1	43.40	1	43.55	43.55	0	6,144	0.00%
2019/04/25	1	45.10	0	0.00	45.10	1	6,195	0.02%
2019/04/23	1	44.55	0	0.00	45.00	1	6,335	0.02%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/11	2	44.45	0	0.00	44.25	2	7,075	0.03%
2019/04/10	0	0.00	1	45.20	45.25	-1	7,060	-0.01%
2019/04/01	2	44.85	0	0.00	44.60	2	7,061	0.03%
2019/03/27	1	45.35	0	0.00	45.20	1	6,941	0.01%
2019/03/26	2	45.30	0	0.00	45.35	2	7,050	0.03%
2019/03/21	2	44.30	0	0.00	44.40	2	7,142	0.03%
2019/03/15	0	0.00	1	44.40	44.10	-1	7,313	-0.01%
2019/03/14	3	43.48	0	0.00	43.40	3	7,266	0.04%
2019/03/13	1	43.75	0	0.00	43.75	1	7,266	0.01%
2019/03/12	1	43.60	0	0.00	43.60	1	7,293	0.01%
2019/03/11	1	43.55	0	0.00	43.60	1	7,377	0.01%
2019/03/08	2	43.50	0	0.00	43.40	2	7,455	0.03%
2019/03/06	0.5	43.60	0	0.00	43.55	0.5	7,935	0.01%
2019/02/27	17	45.15	6	44.35	44.55	11	7,947	0.14%
2019/02/26	0	0.00	2	46.60	47.20	-2	7,749	-0.03%
2019/02/22	0	0.00	3	45.75	45.85	-3	7,702	-0.04%
2019/02/21	1	45.30	7	45.30	45.50	-6	7,706	-0.08%
2019/02/19	2	45.33	0	0.00	45.25	2	7,756	0.03%
2019/02/18	1	45.80	0	0.00	46.15	1	7,802	0.01%
2019/02/15	2	46.05	0	0.00	45.60	2	7,837	0.03%
2019/02/11	7	46.50	10	46.43	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	2	45.18	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	5	44.50	44.85	-5	7,693	-0.06%
2019/01/25	5	44.45	0	0.00	44.50	5	7,655	0.07%
2019/01/23	6	44.10	1	44.00	44.10	5	7,699	0.06%
2019/01/22	0	0.00	1	43.45	43.35	-1	7,586	-0.01%
2019/01/16	0	0.00	10	42.35	42.70	-10	7,305	-0.14%
2019/01/15	10	43.05	0	0.00	43.05	10	7,286	0.14%
2019/01/11	0	0.00	3	43.05	42.95	-3	7,295	-0.04%
2019/01/09	3	42.90	6	43.02	43.30	-3	7,077	-0.04%
2019/01/04	2	41.15	0	0.00	40.65	2	6,835	0.03%
2019/01/03	0	0.00	1	41.45	41.50	-1	6,932	-0.01%
2018/12/20	0	0.00	3	41.15	41.20	-3	6,826	-0.04%
2018/12/19	0	0.00	1	40.65	41.00	-1	6,774	-0.01%
2018/12/13	0	0.00	1	40.60	40.75	-1	6,633	-0.02%
2018/12/06	0	0.00	11.1	40.41	41.00	-11.1	6,658	-0.17%
2018/12/04	0	0.00	2	41.70	41.65	-2	6,591	-0.03%
2018/12/03	13	40.96	0	0.00	41.30	13	6,481	0.20%
2018/11/28	0	0.00	1	39.80	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	14	39.27	39.35	-14	5,615	-0.25%
2018/11/26	0	0.00	1	38.25	38.35	-1	5,495	-0.02%
2018/11/02	0	0.00	1	37.20	37.25	-1	4,796	-0.02%
2018/10/25	0	0.00	0	35.30	35.30	0	4,637	0.00%
2018/10/23	0	0.00	4	35.41	35.65	-4	4,777	-0.08%
2018/10/22	0	0.00	3	35.00	34.70	-3	4,757	-0.06%
2018/10/16	1	33.85	0	0.00	33.95	1	4,910	0.02%
2018/10/15	0	0.00	1	33.80	33.65	-1	4,934	-0.02%
2018/10/12	1	32.90	0	0.00	33.65	1	4,960	0.02%
2018/10/11	14	33.79	0	0.00	33.05	14	4,978	0.28%
2018/10/04	1	36.80	0	0.00	36.80	1	5,058	0.02%
2018/09/25	0	0.00	1	37.95	38.20	-1	5,165	-0.02%
2018/09/20	1	37.30	0	0.00	37.20	1	5,092	0.02%
2018/09/17	0	0.00	1	37.70	37.65	-1	5,260	-0.02%
2018/09/14	2	37.25	0	0.00	37.35	2	5,325	0.04%
2018/09/03	1	36.50	1	36.45	36.50	0	5,698	0.00%
2018/08/29	0	0.00	4	36.50	36.50	-4	5,779	-0.07%
2018/08/23	1	35.45	0	0.00	35.55	1	5,967	0.02%
2018/08/15	1	36.25	1	35.65	35.70	0	5,961	0.00%
2018/08/14	4	35.80	0	0.00	35.90	4	5,911	0.07%
2018/08/10	10	37.10	6	37.20	37.20	4	5,789	0.07%
2018/08/09	7	39.87	10	40.00	39.85	-3	5,760	-0.05%
2018/07/31	3	39.47	0	0.00	40.20	3	5,611	0.05%
2018/07/27	1	39.65	0	0.00	39.75	1	5,455	0.02%
2018/07/26	1	39.30	3	39.35	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	1	39.15	39.10	-1	5,453	-0.02%
2018/07/24	1	38.70	0	0.00	38.75	1	5,485	0.02%
2018/07/23	0	0.00	1	38.60	38.55	-1	5,437	-0.02%
2018/07/20	0	0.00	1	38.95	38.80	-1	5,373	-0.02%
2018/07/19	2	39.03	1	38.75	38.55	1	5,334	0.02%
2018/07/18	2	38.40	0	0.00	38.50	2	5,322	0.04%
2018/07/17	0	0.00	10	38.45	38.15	-10	5,279	-0.19%
2018/07/16	0	0.00	1	38.15	37.70	-1	5,155	-0.02%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/09	10	36.15	0	0.00	36.10	10	5,014	0.20%
2018/07/06	1	35.90	0	0.00	35.80	1	5,007	0.02%
2018/07/03	1	36.50	0	0.00	36.50	1	5,123	0.02%
2018/06/26	2	37.05	0	0.00	37.00	2	4,973	0.04%
2018/06/25	4	37.43	2	37.60	37.45	2	4,848	0.04%
2018/06/22	1	37.75	0	0.00	37.95	1	4,763	0.02%
2018/06/19	1	38.00	0	0.00	38.15	1	4,700	0.02%
2018/06/15	1	39.00	0	0.00	38.55	1	4,664	0.02%
2018/06/14	0	0.00	1	39.65	39.25	-1	4,513	-0.02%
2018/06/07	0	0.00	5	40.24	40.60	-5	4,985	-0.10%
2018/06/06	1	39.60	0	0.00	39.90	1	5,053	0.02%
2018/06/05	3	39.33	0	0.00	39.30	3	5,074	0.06%
2018/06/04	1	39.10	0	0.00	39.05	1	5,102	0.02%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/11	0	0.00	1	38.80	38.85	-1	7,125	-0.01%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/09	1	38.10	1	38.30	38.15	0	7,114	0.00%
2018/05/08	1	38.70	3	38.45	38.50	-2	7,162	-0.03%
2018/05/04	2	37.83	1	37.85	38.00	1	7,115	0.01%
2018/05/03	12	38.05	0	0.00	38.00	12	7,152	0.17%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	39.03	1	39.25	39.25	1	7,204	0.01%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/18	0	0.00	0.7	40.65	40.65	-0.7	7,217	-0.01%
2018/04/10	0	0.00	1	40.45	40.50	-1	7,210	-0.01%
2018/04/09	0.7	40.40	0	0.00	40.40	0.7	7,204	0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/30	3	40.65	0	0.00	40.65	3	7,112	0.04%
2018/03/28	0	0.00	10	40.75	40.60	-10	7,046	-0.14%
2018/03/26	1	40.25	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.55	1	40.50	40.50	0	7,119	0.00%
2018/03/20	1	41.60	0	0.00	41.75	1	7,292	0.01%
2018/03/16	10	41.88	0	0.00	41.75	10	7,679	0.13%
2018/03/14	2	40.95	1	40.95	40.75	1	7,453	0.01%
2018/03/12	1	41.90	0	0.00	42.00	1	7,268	0.01%
2018/03/09	0.2	42.60	0	0.00	42.60	0.2	7,218	0.00%
2018/03/08	0	0.00	0	42.70	42.70	0	7,228	0.00%
2018/03/02	3	43.05	6	42.93	43.00	-3	7,769	-0.04%
2018/03/01	1	42.90	30	42.70	42.70	-29	7,735	-0.37%
2018/02/27	33	42.19	3	43.00	42.00	30	7,397	0.41%
2018/02/26	3	43.00	6	43.54	43.00	-3	7,153	-0.04%
2018/02/23	3	42.50	1	42.35	42.70	2	6,778	0.03%
2018/02/09	1	37.15	0	0.00	37.65	1	6,548	0.02%
2018/02/08	4	38.40	1	38.50	38.35	3	6,568	0.05%
2018/02/07	1	39.75	1	39.75	39.60	0	6,701	0.00%
2018/02/06	1	39.00	0	0.00	39.30	1	6,835	0.01%
2018/02/05	1	39.00	1	40.50	41.20	0	6,900	0.00%
2018/02/01	1	42.00	0	0.00	41.85	1	7,092	0.01%
2018/01/30	0	0.00	2	42.50	42.50	-2	7,186	-0.03%
2018/01/25	0	0.00	1	43.10	43.10	-1	7,575	-0.01%
2018/01/18	0	0.00	1	41.30	41.40	-1	7,889	-0.01%
2018/01/15	1	39.90	1	40.10	40.20	0	7,881	0.00%
2018/01/12	2	39.58	2	39.95	40.10	0	7,977	0.00%
2018/01/10	0	0.00	5.4	39.89	39.90	-5.4	8,251	-0.06%
2018/01/03	0	0.00	0.1	40.00	40.00	-0.1	8,536	0.00%