光寶科 (2301)-永豐金-板橋券商分點個股進出

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
1418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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	22.2	115.88	1	115.00	115.50	21.2	49,033	0.04%
2023/10/12	18	122.53	20	122.05	122.50	-2	50,019	0.00%
2023/10/11	2	119.50	3.5	122.14	119.50	-1.5	51,825	0.00%
2023/10/06	10	120.40	4	120.00	119.50	6	53,145	0.01%
2023/10/05	0	0.00	1	122.00	121.50	-1	54,397	0.00%
2023/10/03	3	124.67	3	124.00	123.00	0	55,426	0.00%
2023/10/02	4	125.50	3.1	126.02	125.50	0.9	55,661	0.00%
2023/09/28	9.2	121.66	5	121.70	121.50	4.2	55,678	0.01%
2023/09/27	0	0.00	1	119.50	120.00	-1	55,761	0.00%
2023/09/26	1	120.50	2.1	121.47	120.00	-1.1	56,557	0.00%
2023/09/22	8.3	118.16	3	119.17	120.00	5.3	57,243	0.01%
2023/09/21	6	117.83	6	118.33	119.00	0	57,167	0.00%
2023/09/20	1	119.56	2	121.50	120.00	-1	57,135	0.00%
2023/09/19	5	120.80	2.1	122.84	120.00	2.9	57,017	0.01%
2023/09/18	4.1	120.88	2.1	121.00	121.00	2	57,037	0.00%
2023/09/15	5	127.50	7	127.86	126.00	-2	56,867	0.00%
2023/09/14	9.1	125.73	7	126.43	126.50	2.1	56,479	0.00%
2023/09/13	5	122.70	7	123.43	124.00	-2	56,683	0.00%
2023/09/12	3	124.67	6	125.17	125.00	-3	57,375	-0.01%
2023/09/11	9	130.33	8.5	127.29	127.50	0.5	57,497	0.00%
2023/09/08	2.1	134.00	2	135.75	134.50	0.1	57,338	0.00%
2023/09/07	5	134.70	4.1	134.17	134.00	0.9	57,293	0.00%
2023/09/06	13	134.69	8.1	134.76	134.50	4.9	57,478	0.01%
2023/09/05	8.2	131.26	6.1	132.93	134.00	2.2	57,483	0.00%
2023/09/04	4.2	133.75	4	134.63	134.00	0.2	57,142	0.00%
2023/09/01	9.3	135.65	5	135.20	134.50	4.3	57,005	0.01%
2023/08/31	4.1	136.25	1	135.50	137.00	3.1	56,688	0.01%
2023/08/30	23	140.48	11	139.86	138.50	12	56,369	0.02%
2023/08/29	7	140.36	7.9	142.13	141.50	-0.9	56,148	0.00%
2023/08/28	8.1	140.07	5	138.90	138.50	3.1	55,969	0.01%
2023/08/25	122.2	145.61	113.1	145.65	145.00	9.2	56,009	0.02%	大買/大賣/
2023/08/24	17	152.97	29.1	153.86	151.50	-12.1	55,662	-0.02%
2023/08/23	17.1	147.50	7	147.93	148.50	10.1	54,756	0.02%
2023/08/22	16	149.28	23.2	150.49	149.00	-7.2	54,411	-0.01%
2023/08/21	11.2	143.14	15.2	143.90	144.00	-4	53,448	-0.01%
2023/08/18	9.1	145.40	9.4	146.72	146.00	-0.3	52,991	0.00%
2023/08/17	17	147.13	34	148.46	150.00	-17	52,290	-0.03%
2023/08/16	11	143.50	13	144.50	147.00	-2	51,639	0.00%
2023/08/15	6.1	142.19	41.5	143.59	143.50	-35.3	51,032	-0.07%
2023/08/14	9	136.83	4	137.63	136.50	5	50,387	0.01%
2023/08/11	27.1	138.73	12	141.00	137.00	15.1	50,063	0.03%
2023/08/10	239	132.90	245	133.76	139.00	-6	49,689	-0.01%	大買/大賣/
2023/08/09	6.1	140.79	7	140.71	141.00	-0.9	48,829	0.00%
2023/08/08	249.1	141.88	216	142.81	143.00	33.1	48,117	0.07%	大買/大賣/
2023/08/07	24.1	145.49	18.7	146.15	148.00	5.4	46,702	0.01%
2023/08/04	165.2	138.18	172.5	138.53	140.00	-7.3	44,740	-0.02%	大買/大賣/
2023/08/02	196	148.15	160.1	150.03	139.00	35.9	43,029	0.08%	大買/大賣/
2023/08/01	225.7	153.32	218	153.32	154.00	7.7	41,371	0.02%	大買/大賣/
2023/07/31	77.4	163.78	82.1	162.71	150.50	-4.8	39,612	-0.01%
2023/07/28	41	152.50	31.1	150.19	159.50	9.9	36,026	0.03%
2023/07/27	24	147.38	34.7	147.57	145.00	-10.7	34,268	-0.03%
2023/07/26	67	145.43	64	142.72	146.50	3	33,322	0.01%
2023/07/25	176.3	143.68	168	144.49	142.00	8.3	32,102	0.03%	大買/大賣/
2023/07/24	141	146.13	130	145.50	149.00	11	30,314	0.04%	大買/大賣/
2023/07/21	29.4	143.38	25	143.80	146.00	4.4	28,767	0.02%
2023/07/20	7.2	137.22	6	138.58	139.00	1.2	27,572	0.00%
2023/07/19	115.5	138.96	110	139.74	136.50	5.5	27,010	0.02%	大買/大賣/
2023/07/18	54	141.07	59.1	140.96	139.50	-5.1	26,162	-0.02%
2023/07/17	35.2	148.43	35	146.34	145.50	0.2	24,515	0.00%
2023/07/14	35	139.73	33	140.85	144.00	2	23,051	0.01%
2023/07/13	29	134.24	29.2	136.46	134.00	-0.2	21,163	0.00%
2023/07/12	12	125.87	11	126.00	126.50	1	19,458	0.01%
2023/07/11	11.1	122.79	13	121.50	120.00	-1.9	18,087	-0.01%
2023/07/10	2	111.75	3	112.33	112.00	-1	17,143	-0.01%
2023/07/07	5	112.00	4.2	111.59	111.00	0.8	16,763	0.00%
2023/07/06	4	114.00	0	0.00	114.50	4	16,320	0.02%
2023/07/05	3	114.67	2	116.50	115.00	1	15,799	0.01%
2023/07/04	19	117.68	11.2	118.28	119.00	7.8	15,353	0.05%
2023/07/03	15.1	112.87	17	112.71	113.50	-1.9	14,419	-0.01%
2023/06/30	0.2	104.00	1	104.00	103.50	-0.8	13,706	-0.01%
2023/06/28	0	0.00	2.8	100.14	100.00	-2.8	13,410	-0.02%
2023/06/27	3	99.90	0	0.00	99.30	3	13,300	0.02%
2023/06/26	11.2	99.96	13	99.57	101.00	-1.8	13,128	-0.01%
2023/06/21	2.8	103.07	0	0.00	105.00	2.8	12,831	0.02%
2023/06/20	9	105.39	7	105.93	105.00	2	12,492	0.02%
2023/06/19	19.1	108.06	19	108.63	107.00	0.1	12,045	0.00%
2023/06/16	21.2	106.68	19	106.89	105.00	2.2	11,437	0.02%
2023/06/15	6	110.83	10	110.00	111.00	-4	10,309	-0.04%
2023/06/14	3.1	100.84	2	104.50	101.00	1.1	9,973	0.01%
2023/06/13	4	103.25	0	0.00	103.00	4	9,704	0.04%
2023/06/12	6	106.75	11.1	106.76	103.00	-5.1	9,570	-0.05%
2023/06/09	1.1	93.75	0	0.00	97.60	1.1	9,348	0.01%
2023/06/08	6	94.35	1	94.30	93.80	5	9,261	0.05%
2023/06/07	1	94.90	3	95.03	96.20	-2	9,169	-0.02%
2023/06/06	13	92.64	0	0.00	93.90	13	9,024	0.14%
2023/06/05	0	0.00	2	94.20	96.00	-2	9,084	-0.02%
2023/06/02	3	88.20	5	88.18	89.80	-2	8,835	-0.02%
2023/06/01	2	87.40	1	88.00	86.20	1	8,725	0.01%
2023/05/31	2	86.70	0	0.00	89.00	2	8,669	0.02%
2023/05/30	1	86.70	1	86.50	86.70	0	8,213	0.00%
2023/05/29	3	86.27	20	85.47	86.40	-17	8,084	-0.21%
2023/05/26	0	83.50	2	81.20	83.30	-2	8,025	-0.02%
2023/05/25	1	79.00	1	79.20	80.70	0	7,915	0.00%
2023/05/24	17	79.88	0	0.00	79.80	17	7,900	0.22%
2023/05/23	2	79.80	0	0.00	80.20	2	7,825	0.03%
2023/05/22	0	0.00	5	82.00	81.40	-5	7,742	-0.06%
2023/05/18	0	0.00	0	81.90	82.00	0	7,660	0.00%
2023/05/17	0	0.00	1	80.50	80.50	-1	7,578	-0.01%
2023/05/10	0	0.00	1	76.00	76.60	-1	7,440	-0.01%
2023/05/09	0	0.00	5	75.90	76.60	-5	7,431	-0.07%
2023/05/08	0	0.00	2	76.70	76.90	-2	7,460	-0.03%
2023/05/05	1	75.80	2	76.10	76.20	-1	7,460	-0.01%
2023/05/04	2	74.70	0	0.00	76.00	2	7,468	0.03%
2023/05/02	1	75.60	2	74.00	75.90	-1	7,500	-0.01%
2023/04/28	2	72.80	0	0.00	73.50	2	7,575	0.03%
2023/04/25	0	0.00	6	71.97	71.80	-6	7,355	-0.08%
2023/04/24	2	71.90	2	72.80	72.00	0	7,261	0.00%
2023/04/21	0.3	73.20	0	0.00	73.20	0.3	7,214	0.00%
2023/04/20	5	72.80	0	0.00	72.90	5	7,163	0.07%
2023/04/19	0	73.50	0	0.00	73.20	0	7,236	0.00%
2023/04/18	4	73.90	0	0.00	73.60	4	7,170	0.06%
2023/04/17	8	75.19	3	75.20	75.30	5	7,081	0.07%
2023/04/14	2	74.75	2	75.20	76.30	0	6,973	0.00%
2023/04/13	2	74.20	1	75.00	74.40	1	6,880	0.01%
2023/04/12	0	0.00	2	74.25	74.60	-2	6,844	-0.03%
2023/04/11	0	73.80	4	73.90	73.80	-4	6,840	-0.06%
2023/04/10	0	0.00	1	73.40	73.40	-1	6,786	-0.01%
2023/04/07	5	73.66	0	0.00	73.20	5	6,755	0.07%
2023/04/06	0.2	73.90	1	73.90	74.40	-0.8	6,730	-0.01%
2023/03/31	0.3	73.60	0	0.00	73.30	0.3	6,693	0.00%
2023/03/30	3	73.10	3	73.07	73.50	0	7,041	0.00%
2023/03/29	3	72.30	0	0.00	73.00	3	7,440	0.04%
2023/03/28	0	0.00	3	73.33	72.70	-3	7,766	-0.04%
2023/03/27	3	72.03	0.1	73.30	73.00	3	8,045	0.04%
2023/03/24	0.1	72.40	2	72.40	72.30	-2	8,446	-0.02%
2023/03/23	3	70.64	1	71.10	71.30	2	8,440	0.02%
2023/03/22	0	0.00	2	71.20	71.00	-2	8,505	-0.02%
2023/03/21	0	0.00	1	69.50	69.60	-1	8,539	-0.01%
2023/03/17	0	0.00	2	70.30	70.50	-2	8,630	-0.02%
2023/03/16	4	70.25	1	71.00	70.00	3	8,528	0.04%
2023/03/15	12	74.10	2	74.60	74.10	10	8,658	0.12%
2023/03/14	0.5	74.90	2	73.80	74.20	-1.5	8,568	-0.02%
2023/03/10	2	72.50	0	0.00	73.10	2	8,371	0.02%
2023/03/09	0	0.00	1	73.60	73.60	-1	8,368	-0.01%
2023/03/08	1	75.00	0	0.00	75.00	1	8,389	0.01%
2023/03/07	1	75.60	0	0.00	75.30	1	8,261	0.01%
2023/03/06	1	73.70	5	73.70	74.30	-4	8,212	-0.05%
2023/03/03	0	0.00	3	72.73	72.70	-3	8,155	-0.04%
2023/03/02	1	71.90	4	70.33	71.80	-3	8,112	-0.04%
2023/03/01	2	69.40	0	0.00	69.20	2	8,104	0.02%
2023/02/23	4.2	69.80	0	0.00	69.50	4.2	8,075	0.05%
2023/02/22	7	69.54	3	69.90	69.40	4	8,029	0.05%
2023/02/20	0	0.00	0.2	70.00	70.40	-0.2	8,046	0.00%
2023/02/16	0.1	69.90	0	0.00	70.00	0.1	8,186	0.00%
2023/02/15	1.1	69.03	0	0.00	69.10	1.1	8,175	0.01%
2023/02/13	2	69.50	0	0.00	69.60	2	8,223	0.02%
2023/02/10	2	70.10	2	70.00	69.50	0	8,255	0.00%
2023/02/09	0.3	69.60	0.2	69.77	70.30	0.1	8,232	0.00%
2023/02/08	0.3	69.27	8.2	69.49	69.40	-7.9	8,188	-0.10%
2023/02/07	0.1	68.10	0	0.00	68.70	0.1	8,171	0.00%
2023/02/03	2.2	68.19	2	68.15	68.20	0.2	8,259	0.00%
2023/02/02	0.2	67.30	0	0.00	67.00	0.2	8,238	0.00%
2023/02/01	0.1	66.70	0	0.00	66.40	0.1	8,198	0.00%
2023/01/31	0.1	67.50	0	0.00	66.40	0.1	8,226	0.00%
2023/01/30	0	0.00	0.2	66.50	67.50	-0.2	8,190	0.00%
2023/01/17	0	65.70	0	0.00	65.70	0	8,155	0.00%
2023/01/12	2	65.30	0	0.00	65.00	2	8,474	0.02%
2023/01/11	0.1	65.40	0	0.00	65.10	0.1	8,611	0.00%
2023/01/09	0.1	64.90	0.2	65.02	65.00	-0.2	8,773	0.00%
2023/01/05	0	0.00	10	65.00	64.90	-10	8,829	-0.11%
2022/12/29	2	63.00	2	63.50	63.50	0	9,021	0.00%
2022/12/28	0	63.70	0	0.00	63.60	0	9,113	0.00%
2022/12/23	10	63.75	5	63.40	64.00	5	9,324	0.05%
2022/12/22	0	0.00	2	64.30	64.30	-2	9,384	-0.02%
2022/12/21	7	63.06	5	63.50	63.30	2	9,078	0.02%
2022/12/20	5	63.00	1	63.20	63.20	4	8,711	0.05%
2022/12/14	0	0.00	3.1	64.11	65.10	-3.1	7,781	-0.04%
2022/12/13	3	63.40	0	0.00	63.40	3	7,832	0.04%
2022/12/12	0	0.00	6	63.80	64.00	-6	7,871	-0.08%
2022/12/07	7	63.09	0.2	63.50	62.60	6.8	7,992	0.09%
2022/12/05	0	0.00	4	64.60	65.30	-4	7,748	-0.05%
2022/12/02	4	65.05	0	0.00	65.10	4	7,717	0.05%
2022/12/01	0	0.00	2	65.80	65.80	-2	7,677	-0.03%
2022/11/30	3	65.03	0	0.00	65.60	3	7,673	0.04%
2022/11/29	0	0.00	2	65.50	65.60	-2	7,635	-0.03%
2022/11/25	2	64.80	0	0.00	64.50	2	7,561	0.03%
2022/11/23	0	0.00	4	63.60	64.10	-4	7,472	-0.05%
2022/11/22	3	64.67	0	0.00	64.10	3	7,402	0.04%
2022/11/21	2	65.70	0	0.00	65.70	2	7,329	0.03%
2022/11/18	0	0.00	4	67.30	67.40	-4	7,258	-0.06%
2022/11/17	2	66.50	0	0.00	67.50	2	7,263	0.03%
2022/11/16	2	67.50	0	0.00	67.60	2	7,251	0.03%
2022/11/15	4	65.60	4	66.35	66.70	0	7,233	0.00%
2022/11/14	0	0.00	4	66.65	67.10	-4	7,167	-0.06%
2022/11/11	4	65.85	6	66.40	65.90	-2	7,152	-0.03%
2022/11/10	3	65.60	1	65.60	65.60	2	7,171	0.03%
2022/11/09	2	66.50	0	0.00	66.60	2	7,205	0.03%
2022/11/08	2	66.30	3	67.00	67.00	-1	7,280	-0.01%
2022/11/07	0.1	66.90	6	66.77	67.00	-5.9	7,317	-0.08%
2022/11/04	2	65.50	0	0.00	66.40	2	7,366	0.03%
2022/11/03	5	65.68	0	66.30	66.40	5	7,421	0.07%
2022/11/02	2	66.00	1	66.20	66.40	1	7,492	0.01%
2022/11/01	2.1	64.21	2	64.73	66.70	0.1	7,468	0.00%
2022/10/31	0	64.20	0	0.00	64.00	0	7,416	0.00%
2022/10/28	0	0.00	10	64.90	64.20	-10	7,449	-0.13%
2022/10/27	10.1	64.50	0	0.00	64.50	10.1	7,463	0.13%
2022/10/26	0	65.20	0	0.00	65.40	0	7,481	0.00%
2022/10/21	2	64.71	2	65.00	65.50	0	7,407	0.00%
2022/10/19	0	0.00	3	63.70	65.00	-3	7,186	-0.04%
2022/10/18	3	62.70	0	0.00	62.70	3	7,006	0.04%
2022/10/17	3	63.00	11	63.81	63.50	-8	6,877	-0.12%
2022/10/14	8	63.66	5	64.60	63.40	3	7,016	0.04%
2022/10/11	5	64.00	0	0.00	63.80	5	7,174	0.07%
2022/10/07	0.1	65.70	0	0.00	65.50	0.1	7,077	0.00%
2022/10/05	0	0.00	0.4	66.90	66.70	-0.4	7,107	-0.01%
2022/10/03	0	0.00	0.8	63.30	63.20	-0.8	6,896	-0.01%
2022/09/30	0	0.00	0.2	63.90	63.80	-0.2	6,883	0.00%
2022/09/23	0	0.00	1	66.31	66.30	-1	6,738	-0.01%
2022/09/20	5	67.90	5	68.30	68.20	0	6,583	0.00%
2022/09/16	0	0.00	7	68.10	68.10	-7	6,495	-0.11%
2022/09/15	7	69.20	1	68.40	69.00	6	6,432	0.09%
2022/09/13	0.5	68.80	0	0.00	69.20	0.5	6,481	0.01%
2022/09/08	0.5	68.36	0	0.00	68.70	0.5	6,634	0.01%
2022/09/07	0	67.50	0	0.00	67.20	0	6,599	0.00%
2022/09/06	0	0.00	5	67.40	67.80	-5	6,568	-0.08%
2022/09/05	10	67.80	6	67.60	67.50	4	6,497	0.06%
2022/08/23	0.1	65.10	1	65.00	64.60	-1	6,856	-0.01%
2022/08/22	0.1	66.00	0	0.00	65.20	0.1	6,855	0.00%
2022/08/19	0	0.00	1	67.40	67.70	-1	6,832	-0.01%
2022/08/17	1	67.50	0	0.00	67.70	1	6,860	0.01%
2022/08/16	0.9	67.11	0	0.00	67.20	0.9	6,818	0.01%
2022/08/10	1.1	67.99	0	0.00	67.60	1.1	6,613	0.02%
2022/08/09	0	0.00	1	66.50	68.10	-1	6,571	-0.02%
2022/08/08	0	0.00	1	66.30	66.50	-1	6,563	-0.02%
2022/08/05	0.5	66.60	2	66.50	66.50	-1.5	6,597	-0.02%
2022/07/29	1	64.30	2.5	65.25	65.30	-1.5	6,534	-0.02%
2022/07/28	0.2	63.95	5	64.10	64.30	-4.8	6,466	-0.07%
2022/07/27	0	0.00	0.1	63.20	64.00	-0.1	6,445	0.00%
2022/07/26	0.2	63.04	0	0.00	63.50	0.2	6,409	0.00%
2022/07/21	5.1	62.50	4	62.25	62.20	1.1	6,405	0.02%
2022/07/20	8	64.59	7	64.06	64.60	1	6,237	0.02%
2022/07/14	0	57.90	0	0.00	57.50	0	6,440	0.00%
2022/07/07	0	57.10	0	0.00	57.10	0	6,403	0.00%
2022/06/29	0	0.00	0.1	58.00	57.70	-0.1	6,124	0.00%
2022/06/27	0.1	57.00	0	0.00	56.90	0.1	6,137	0.00%
2022/06/24	0	0.00	1	56.60	56.80	-1	6,048	-0.02%
2022/06/22	1	57.60	0	0.00	58.60	1	5,862	0.02%
2022/06/21	1	58.20	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	0.1	58.80	58.20	-0.1	5,679	0.00%
2022/06/16	1	60.70	0	0.00	60.30	1	5,535	0.02%
2022/06/13	1	60.40	0	0.00	61.00	1	6,012	0.02%
2022/06/09	0.1	62.70	0	0.00	63.10	0.1	6,077	0.00%
2022/06/08	0.1	63.82	0	0.00	63.60	0.1	6,082	0.00%
2022/06/06	1	62.40	0	0.00	62.90	1	6,110	0.02%
2022/05/26	0	0.00	0.3	61.60	60.90	-0.3	5,739	-0.01%
2022/05/20	0	0.00	2	63.20	62.90	-2	6,029	-0.03%
2022/05/19	2	62.80	0	0.00	62.90	2	6,056	0.03%
2022/05/09	0	0.00	1	63.60	63.80	-1	6,487	-0.02%
2022/04/28	0	65.00	0	0.00	65.30	0	6,877	0.00%
2022/04/27	0	65.60	0	0.00	65.60	0	6,836	0.00%
2022/04/22	0	67.60	0	0.00	68.00	0	6,612	0.00%
2022/04/21	0	0.00	0.5	65.20	66.80	-0.5	6,513	-0.01%
2022/04/20	0.2	65.41	0.5	64.50	65.70	-0.3	6,431	0.00%
2022/04/14	0.4	67.60	0	0.00	67.80	0.4	6,104	0.01%
2022/04/13	0.7	67.55	0	0.00	68.10	0.7	6,148	0.01%
2022/04/07	0	0.00	0.5	66.80	66.40	-0.5	6,206	-0.01%
2022/03/31	0.3	68.30	0.2	68.25	68.10	0.1	6,192	0.00%
2022/03/28	0.3	67.88	0	0.00	68.30	0.3	6,198	0.00%
2022/03/25	0	0.00	10	67.60	67.80	-10	6,192	-0.16%
2022/03/24	1	67.80	11	67.87	67.50	-10	6,264	-0.16%
2022/03/23	1	67.50	1	67.50	67.50	0	6,307	0.00%
2022/03/22	1	67.10	2	66.80	67.50	-1	6,296	-0.02%
2022/03/21	0.1	66.70	3	66.03	66.60	-2.9	6,302	-0.05%
2022/03/18	13.3	66.08	0.1	66.80	65.50	13.2	6,251	0.21%
2022/03/17	1.1	70.95	0	0.00	71.00	1.1	5,935	0.02%
2022/03/15	0	0.00	1.1	69.57	69.50	-1.1	5,775	-0.02%
2022/03/14	1.2	70.40	0	0.00	70.00	1.2	5,735	0.02%
2022/03/11	0.1	70.60	2	70.70	70.60	-1.9	5,733	-0.03%
2022/03/10	0.2	70.20	1	70.10	70.60	-0.8	5,763	-0.01%
2022/03/09	1	69.40	1	69.90	69.50	0	5,767	0.00%
2022/03/07	1	68.50	0	0.00	68.50	1	5,684	0.02%
2022/03/04	1	69.10	1	69.70	69.60	0	5,678	0.00%
2022/03/03	3	69.87	4	69.40	69.80	-1	5,652	-0.02%
2022/03/02	0.1	68.60	1	68.80	68.90	-0.9	5,629	-0.02%
2022/02/25	0	0.00	0.2	67.50	68.40	-0.2	5,535	0.00%
2022/02/24	0	0.00	5	67.20	67.60	-5	5,346	-0.09%
2022/02/23	0	67.40	0	0.00	67.80	0	5,251	0.00%
2022/02/22	0	0.00	0.1	67.00	67.50	-0.1	5,231	0.00%
2022/02/21	0	0.00	0.2	68.00	68.20	-0.2	5,164	0.00%
2022/02/18	0	0.00	2	68.20	68.20	-2	5,150	-0.04%
2022/02/17	0.1	68.90	0	0.00	68.60	0.1	5,109	0.00%
2022/02/16	3	67.90	0	0.00	67.90	3	5,011	0.06%
2022/02/15	0.2	66.80	0	0.00	66.50	0.2	4,916	0.00%
2022/02/14	2	66.60	0	0.00	66.70	2	4,808	0.04%
2022/02/11	0	0.00	200	67.50	67.50	-200	4,718	-4.24%	大賣/鉅額交易
2022/02/10	0	0.00	2.2	68.45	68.60	-2.2	4,680	-0.05%
2022/02/09	2	69.00	1	69.30	69.10	1	4,603	0.02%
2022/02/08	217	68.28	2	67.85	68.80	215	4,421	4.86%	大買/鉅額交易
2022/01/25	0	0.00	1	63.60	63.80	-1	4,165	-0.02%
2022/01/19	0	0.00	1	63.40	63.60	-1	4,037	-0.02%
2022/01/18	0	0.00	2	64.20	63.50	-2	4,043	-0.05%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/06	0	0.00	0.1	64.10	63.50	-0.1	4,689	0.00%
2022/01/05	0.1	64.40	0	0.00	64.40	0.1	4,721	0.00%
2021/12/30	0.1	63.70	0	0.00	63.80	0.1	4,730	0.00%
2021/12/29	0	0.00	1	64.10	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	0.6	63.30	63.80	-0.6	4,865	-0.01%
2021/12/23	0	0.00	6	62.58	62.50	-6	5,000	-0.12%
2021/12/22	5	61.50	5	61.80	61.50	0	5,056	0.00%
2021/12/20	6	61.15	1	61.00	61.00	5	5,132	0.10%
2021/12/16	0.2	61.60	0	0.00	61.70	0.2	5,207	0.00%
2021/12/14	0	0.00	1	62.00	61.80	-1	5,392	-0.02%
2021/12/10	1.1	62.70	0	0.00	62.70	1.1	5,531	0.02%
2021/12/08	0	0.00	7.3	62.24	62.30	-7.3	5,538	-0.13%
2021/12/06	0	62.10	6.1	62.08	62.10	-6	5,513	-0.11%
2021/12/03	0	0.00	1	60.90	60.60	-1	5,521	-0.02%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/26	1	60.20	0	0.00	60.10	1	5,452	0.02%
2021/11/23	3	60.47	0	0.00	60.40	3	5,560	0.05%
2021/11/19	0	0.00	1	61.60	61.60	-1	5,665	-0.02%
2021/11/18	6	61.58	0	0.00	61.70	6	5,651	0.11%
2021/11/17	5	61.70	0.2	61.84	62.00	4.8	5,640	0.08%
2021/11/15	0	0.00	5	61.80	61.80	-5	5,740	-0.09%
2021/11/11	0	0.00	0.3	61.20	61.30	-0.3	5,832	-0.01%
2021/11/10	0	0.00	0.5	61.60	61.20	-0.5	5,871	-0.01%
2021/11/05	0.1	60.80	0	0.00	61.50	0.1	5,988	0.00%
2021/11/04	5	61.00	0	0.00	61.00	5	5,994	0.08%
2021/11/02	3	61.73	0	0.00	61.00	3	6,042	0.05%
2021/11/01	0	0.00	0.3	61.40	61.50	-0.3	6,031	0.00%
2021/10/27	0	0.00	4	61.70	62.00	-4	6,233	-0.06%
2021/10/26	0	0.00	0.1	61.20	60.80	-0.1	6,606	0.00%
2021/10/25	2	60.50	0	0.00	60.50	2	6,647	0.03%
2021/10/22	0	0.00	0.1	61.40	61.10	-0.1	6,690	0.00%
2021/10/21	0	0.00	1	61.20	60.40	-1	6,652	-0.02%
2021/10/20	6.2	60.70	0	0.00	60.40	6.2	6,581	0.09%
2021/10/19	2.3	62.19	0	0.00	62.10	2.3	6,426	0.04%
2021/10/18	0	0.00	1	64.70	64.80	-1	6,346	-0.02%
2021/10/15	0.1	64.60	0	0.00	64.90	0.1	6,402	0.00%
2021/10/14	0.1	64.70	0	0.00	64.30	0.1	6,410	0.00%
2021/10/13	0.1	64.12	0	0.00	64.20	0.1	6,414	0.00%
2021/10/07	0.2	63.50	0	0.00	63.10	0.2	6,454	0.00%
2021/10/06	0.2	62.40	0	0.00	63.00	0.2	6,490	0.00%
2021/10/05	0.2	62.10	0	0.00	62.30	0.2	6,472	0.00%
2021/10/01	1.2	61.25	0	0.00	62.20	1.2	6,517	0.02%
2021/09/30	0	0.00	1	62.50	62.50	-1	6,488	-0.02%
2021/09/29	1	64.60	1	64.40	64.40	0	6,473	0.00%
2021/09/28	0	0.00	2.1	65.19	64.50	-2.1	6,552	-0.03%
2021/09/27	2.1	64.00	0	0.00	64.10	2.1	6,628	0.03%
2021/09/24	1	64.40	11	64.21	64.00	-10	6,687	-0.15%
2021/09/23	1	64.10	2.2	63.89	63.80	-1.2	6,730	-0.02%
2021/09/22	0.3	60.78	0	0.00	61.80	0.3	7,012	0.00%
2021/09/17	0.2	61.80	15	61.50	61.10	-14.8	7,052	-0.21%
2021/09/16	0	61.45	0	0.00	61.20	0	7,027	0.00%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	3	61.33	61.10	-3	7,201	-0.04%
2021/09/02	15	60.50	0	0.00	60.60	15	7,395	0.20%
2021/08/30	0	0.00	3	60.70	61.00	-3	7,338	-0.04%
2021/08/25	0	0.00	3	59.20	59.40	-3	7,197	-0.04%
2021/08/24	0.3	58.90	0	0.00	58.40	0.3	7,142	0.00%
2021/08/19	2	57.10	0	0.00	56.90	2	7,265	0.03%
2021/08/11	0	0.00	1	62.70	62.60	-1	6,972	-0.01%
2021/08/09	0	0.00	1	62.60	62.60	-1	7,005	-0.01%
2021/08/06	0	0.00	2	62.50	62.50	-2	7,002	-0.03%
2021/08/03	3	63.27	0	0.00	63.90	3	7,211	0.04%
2021/08/02	3	64.30	3	63.90	63.90	0	7,178	0.00%
2021/07/30	4	63.75	2.2	63.65	64.10	1.8	7,141	0.03%
2021/07/29	2	59.65	0	0.00	59.80	2	6,841	0.03%
2021/07/27	0.2	58.50	0	0.00	58.70	0.2	6,896	0.00%
2021/07/22	0	0.00	10.1	59.20	58.70	-10.1	7,133	-0.14%
2021/07/19	0	0.00	1	58.20	58.30	-1	6,988	-0.01%
2021/07/16	0	0.00	2	58.00	58.10	-2	7,027	-0.03%
2021/07/15	2	58.30	2	58.40	58.40	0	7,052	0.00%
2021/07/14	0	0.00	1	58.30	58.20	-1	7,032	-0.01%
2021/07/13	0	0.00	0.1	57.60	57.90	-0.1	6,963	0.00%
2021/07/12	3	57.70	0	0.00	57.00	3	6,911	0.04%
2021/07/09	8	57.20	0	0.00	57.50	8	6,898	0.12%
2021/07/08	2	57.55	0	0.00	57.80	2	6,935	0.03%
2021/07/06	0	0.00	0.1	58.30	58.20	-0.1	6,893	0.00%
2021/07/02	0	56.50	0	0.00	56.90	0	6,726	0.00%
2021/07/01	3.1	57.17	0	0.00	56.60	3.1	6,649	0.05%
2021/06/29	6.3	57.65	2	58.40	57.40	4.3	6,509	0.07%
2021/06/28	10	64.00	0	0.00	63.70	10	6,222	0.16%
2021/06/25	1	65.00	0	0.00	64.10	1	6,148	0.02%
2021/06/23	2	63.80	0	0.00	64.10	2	5,975	0.03%
2021/06/21	1	64.20	0	0.00	64.50	1	5,742	0.02%
2021/06/08	0	0.00	2	65.50	65.60	-2	6,241	-0.03%
2021/06/03	0	0.00	1	65.50	65.60	-1	6,683	-0.01%
2021/06/02	0	0.00	1	66.30	66.20	-1	6,715	-0.01%
2021/05/31	0	0.00	1	65.80	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	5	65.89	65.70	-5	7,047	-0.07%
2021/05/18	1	61.30	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0	0.00	5	60.90	61.10	-5	8,033	-0.06%
2021/05/14	0	0.00	1	61.80	61.90	-1	8,008	-0.01%
2021/05/12	0	60.60	0	0.00	61.20	0	8,044	0.00%
2021/05/11	0.1	64.00	0	64.50	63.00	0.1	8,078	0.00%
2021/05/10	0.1	66.40	0	0.00	66.00	0.1	8,070	0.00%
2021/05/07	1	66.80	2	67.05	67.40	-1	8,241	-0.01%
2021/05/04	2	67.20	4	66.90	66.30	-2	8,559	-0.02%
2021/05/03	0	0.00	14	67.07	67.10	-14	8,517	-0.16%
2021/04/28	1	64.10	0	0.00	64.50	1	8,294	0.01%
2021/04/26	4	64.60	1	65.00	64.90	3	8,364	0.04%
2021/04/22	0	0.00	0.8	63.50	63.50	-0.8	8,463	-0.01%
2021/04/20	1	64.40	2	64.45	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	6	63.00	63.50	-6	8,541	-0.07%
2021/04/16	1	62.60	0	0.00	63.00	1	8,612	0.01%
2021/04/14	0	0.00	2	62.20	62.30	-2	8,731	-0.02%
2021/04/13	0	0.00	10	62.80	63.00	-10	8,837	-0.11%
2021/04/12	4	64.00	0	0.00	64.00	4	8,901	0.04%
2021/04/09	2	64.90	1	65.00	64.80	1	9,032	0.01%
2021/04/08	4	64.80	0	0.00	65.20	4	9,032	0.04%
2021/04/07	1	64.20	3	63.80	64.50	-2	8,998	-0.02%
2021/04/01	0	0.00	2	63.90	63.20	-2	8,959	-0.02%
2021/03/31	5	63.00	0	0.00	62.80	5	8,883	0.06%
2021/03/29	0	0.00	3	62.30	62.70	-3	8,740	-0.03%
2021/03/26	6	62.15	2	61.80	61.90	4	8,735	0.05%
2021/03/15	11	60.26	2	60.00	59.90	9	8,767	0.10%
2021/03/12	0	0.00	1	60.10	62.10	-1	8,654	-0.01%
2021/03/10	0	0.00	2	57.90	58.00	-2	8,425	-0.02%
2021/03/09	2	57.20	2	57.00	57.20	0	8,380	0.00%
2021/03/04	3	59.30	0	0.00	58.80	3	8,104	0.04%
2021/03/02	0	0.00	3	60.00	58.80	-3	7,948	-0.04%
2021/02/26	2	59.05	30	59.49	59.40	-28	7,815	-0.36%
2021/02/25	0	0.00	2	61.00	60.70	-2	7,575	-0.03%
2021/02/23	1	60.70	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0	0.00	10.5	59.66	61.20	-10.5	7,354	-0.14%
2021/02/01	0	0.00	3	55.03	55.10	-3	6,783	-0.04%
2021/01/28	0	0.00	1	56.30	57.00	-1	6,543	-0.02%
2021/01/27	0	0.00	1	57.70	57.60	-1	6,467	-0.02%
2021/01/26	6	57.22	6	57.17	56.60	0	6,336	0.00%
2021/01/25	1	54.50	1	53.80	54.40	0	6,166	0.00%
2021/01/22	1	53.00	1	53.50	53.00	0	6,154	0.00%
2021/01/15	0	0.00	0	53.40	53.80	0	6,012	0.00%
2021/01/13	34	53.78	0	0.00	53.60	34	5,932	0.57%
2021/01/11	0	0.00	5	53.10	53.80	-5	5,800	-0.09%
2021/01/08	5	52.50	11	52.27	52.60	-6	5,738	-0.10%
2021/01/07	9	52.10	0	0.00	52.20	9	5,643	0.16%
2021/01/06	1	52.70	7	51.84	51.50	-6	5,581	-0.11%
2021/01/05	1	51.40	2	51.40	51.60	-1	5,375	-0.02%
2021/01/04	7	51.09	1	51.20	51.40	6	5,291	0.11%
2020/12/31	1	49.95	0	0.00	49.80	1	5,173	0.02%
2020/12/29	0	0.00	1	49.95	49.95	-1	5,164	-0.02%
2020/12/24	0	0.00	6	49.20	49.20	-6	5,185	-0.12%
2020/12/21	0	0.00	1	49.05	49.05	-1	5,179	-0.02%
2020/12/18	1	48.40	0	0.00	48.00	1	5,132	0.02%
2020/12/17	0	0.00	2	48.55	48.50	-2	4,936	-0.04%
2020/12/16	1	49.30	1	49.15	49.15	0	4,909	0.00%
2020/12/15	1	48.30	0	0.00	48.20	1	4,923	0.02%
2020/12/14	0	0.00	1	48.85	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	3	48.95	48.90	-3	4,987	-0.06%
2020/12/10	2	49.25	3	49.08	49.05	-1	4,991	-0.02%
2020/12/08	0	0.00	2	48.60	48.95	-2	4,933	-0.04%
2020/12/07	3	48.80	0	0.00	49.10	3	4,897	0.06%
2020/12/04	0	0.00	1	49.50	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	1	49.35	49.20	-1	4,805	-0.02%
2020/12/02	2	49.35	2	49.38	49.35	0	4,779	0.00%
2020/11/27	0	0.00	2	49.00	49.05	-2	4,647	-0.04%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/25	0	0.00	4	48.20	48.25	-4	4,727	-0.08%
2020/11/23	0	0.00	2	48.55	48.50	-2	4,715	-0.04%
2020/11/19	0	0.00	1	48.15	48.75	-1	4,638	-0.02%
2020/11/18	1	48.30	1	48.55	48.55	0	4,609	0.00%
2020/11/13	1	47.15	0	0.00	47.05	1	4,602	0.02%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/11	2	47.30	2	47.60	47.70	0	4,608	0.00%
2020/11/09	2	47.25	13	47.47	47.40	-11	4,629	-0.24%
2020/11/06	1	47.30	0	0.00	47.25	1	4,654	0.02%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	0	46.55	46.50	0	4,732	0.00%
2020/11/02	0	0.00	50	46.25	45.85	-50	4,759	-1.05%
2020/10/30	0	0.00	2	46.78	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	1	46.55	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	1	46.40	46.55	-1	5,203	-0.02%
2020/10/27	0	0.00	2	46.08	46.00	-2	5,929	-0.03%
2020/10/23	3	45.45	0	0.00	45.55	3	6,057	0.05%
2020/10/21	2	45.50	0	0.00	45.50	2	6,149	0.03%
2020/10/20	0	0.00	0.9	45.85	45.80	-0.9	6,185	-0.01%
2020/10/08	1	45.60	0	0.00	45.65	1	6,709	0.01%
2020/10/07	5	45.60	0	0.00	45.40	5	6,787	0.07%
2020/10/05	1	46.10	1	45.70	45.80	0	6,944	0.00%
2020/09/28	5	45.75	1	45.65	45.90	4	7,213	0.06%
2020/09/25	3	45.15	0	0.00	45.00	3	7,296	0.04%
2020/09/24	2	45.30	0	0.00	45.00	2	7,318	0.03%
2020/09/22	2	45.98	2	46.05	45.85	0	7,388	0.00%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/17	2	47.63	1	47.45	47.10	1	7,787	0.01%
2020/09/16	0	0.00	3	47.43	47.50	-3	8,393	-0.04%
2020/09/10	1	46.15	0	0.00	46.00	1	9,250	0.01%
2020/09/09	5	45.85	0	0.00	46.15	5	9,381	0.05%
2020/09/08	1	46.30	0	0.00	46.45	1	9,419	0.01%
2020/09/04	5	45.75	0	0.00	45.95	5	9,726	0.05%
2020/09/03	6	46.33	0	0.00	46.05	6	9,816	0.06%
2020/09/01	5	45.95	0	0.00	46.20	5	9,956	0.05%
2020/08/28	20	46.68	0	0.00	46.65	20	10,032	0.20%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/24	1	46.80	0	0.00	46.90	1	10,330	0.01%
2020/08/21	5	46.93	0	0.00	47.00	5	10,385	0.05%
2020/08/20	2	46.88	1	46.70	46.90	1	10,416	0.01%
2020/08/18	1	47.90	0	0.00	47.95	1	10,385	0.01%
2020/08/12	1	47.30	0	0.00	47.60	1	10,470	0.01%
2020/08/11	3	48.13	0	0.00	48.00	3	10,470	0.03%
2020/08/10	17	48.73	2	48.50	48.50	15	10,523	0.14%
2020/08/07	4	49.04	4	49.03	48.95	0	10,562	0.00%
2020/08/06	1	48.80	23	48.70	48.85	-22	10,557	-0.21%
2020/08/05	1	49.10	3	49.62	49.10	-2	10,579	-0.02%
2020/08/04	5	48.78	0	0.00	49.35	5	10,545	0.05%
2020/08/03	8	48.94	34	50.25	48.60	-26	10,452	-0.25%
2020/07/31	36	49.92	10	48.86	49.60	26	10,222	0.25%
2020/07/30	2	45.45	0	0.00	45.70	2	9,516	0.02%
2020/07/28	1	45.05	11	45.06	45.05	-10	9,560	-0.10%
2020/07/27	5	46.09	4	45.60	45.50	1	9,662	0.01%
2020/07/24	10	46.60	0	0.00	46.50	10	9,665	0.10%
2020/07/23	1	46.70	0	0.00	46.55	1	9,683	0.01%
2020/07/22	0	0.00	7.9	46.74	46.70	-7.9	9,665	-0.08%
2020/07/21	3	46.97	2	47.00	46.80	1	9,641	0.01%
2020/07/20	2	46.80	10	46.65	47.00	-8	9,628	-0.08%
2020/07/17	2	46.90	0	0.00	46.70	2	9,646	0.02%
2020/07/16	12	46.97	0	0.00	46.90	12	9,635	0.12%
2020/07/15	1	46.95	0	0.00	47.40	1	9,551	0.01%
2020/07/14	1	47.00	2	47.00	46.95	-1	9,476	-0.01%
2020/07/13	2	46.50	1	46.60	47.10	1	9,445	0.01%
2020/07/10	2	46.78	7	46.78	46.70	-5	9,418	-0.05%
2020/07/09	2	47.18	0	0.00	47.10	2	9,373	0.02%
2020/07/08	0	0.00	1	47.05	47.15	-1	9,233	-0.01%
2020/07/07	4	46.83	1	46.80	47.05	3	9,124	0.03%
2020/07/06	8	46.89	2	46.90	47.05	6	9,052	0.07%
2020/07/03	6	46.83	0	0.00	46.85	6	9,031	0.07%
2020/07/01	3	46.68	0	0.00	46.75	3	9,093	0.03%
2020/06/29	4	46.65	3	46.50	46.50	1	9,047	0.01%
2020/06/24	3	47.50	0	0.00	47.30	3	8,911	0.03%
2020/06/23	9	47.91	0	0.00	47.40	9	8,773	0.10%
2020/06/22	6	53.00	0	0.00	53.10	6	8,201	0.07%
2020/06/18	0	0.00	12	51.78	52.40	-12	7,710	-0.16%
2020/06/17	1	51.50	2	51.50	51.30	-1	7,599	-0.01%
2020/06/16	5	51.00	4	51.00	51.10	1	7,683	0.01%
2020/06/12	0	0.00	80	50.65	50.80	-80	7,842	-1.02%
2020/06/11	5	51.32	0	0.00	50.70	5	7,891	0.06%
2020/06/10	0	0.00	5	51.20	51.40	-5	7,831	-0.06%
2020/06/08	0	0.00	1	51.00	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	2	50.00	50.40	-2	8,035	-0.02%
2020/06/03	1	49.40	0	0.00	49.55	1	8,104	0.01%
2020/05/29	5	47.99	0	0.00	48.10	5	8,246	0.06%
2020/05/28	5	48.15	0	0.00	48.20	5	8,270	0.06%
2020/05/27	1	48.60	1	48.75	48.65	0	8,475	0.00%
2020/05/26	6	48.08	3	48.12	48.00	3	8,632	0.03%
2020/05/22	4	47.15	0	0.00	46.75	4	8,600	0.05%
2020/05/21	7	47.23	3	47.17	47.35	4	8,654	0.05%
2020/05/20	0	0.00	4	47.00	46.80	-4	8,706	-0.05%
2020/05/19	19	46.60	27	46.44	46.80	-8	8,790	-0.09%
2020/05/18	5	45.70	0	0.00	45.50	5	8,698	0.06%
2020/05/15	13	46.07	10	45.90	46.10	3	8,648	0.03%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	46.75	0	0.00	46.90	1	8,342	0.01%
2020/05/11	2	47.25	0	0.00	46.95	2	8,288	0.02%
2020/05/06	3	46.55	0	0.00	46.55	3	8,039	0.04%
2020/05/05	1	46.60	0	0.00	46.65	1	7,985	0.01%
2020/05/04	0	0.00	1	46.50	46.50	-1	7,975	-0.01%
2020/04/30	0	0.00	3	46.32	46.50	-3	7,841	-0.04%
2020/04/28	1	44.95	0	0.00	45.05	1	7,755	0.01%
2020/04/27	0	0.00	1	44.40	44.40	-1	7,854	-0.01%
2020/04/23	7	43.66	1	43.60	44.00	6	7,797	0.08%
2020/04/21	6	43.07	0	0.00	43.00	6	7,654	0.08%
2020/04/17	1	43.65	0	0.00	42.95	1	7,499	0.01%
2020/04/16	2	43.30	0	0.00	43.20	2	7,392	0.03%
2020/04/13	0	0.00	1	42.45	42.55	-1	7,209	-0.01%
2020/04/09	4	42.25	0	0.00	42.15	4	7,205	0.06%
2020/04/08	10	42.20	0	0.00	42.15	10	7,196	0.14%
2020/03/27	0	0.00	2	41.10	40.95	-2	6,649	-0.03%
2020/03/25	1	40.80	1	40.20	40.50	0	6,604	0.00%
2020/03/24	0	0.00	1	40.20	39.35	-1	6,524	-0.02%
2020/03/23	3	38.32	2	39.35	38.55	1	6,496	0.02%
2020/03/20	0	0.00	1	40.75	40.65	-1	6,462	-0.02%
2020/03/18	6	39.46	0	0.00	39.10	6	6,121	0.10%
2020/03/17	2	39.55	6	39.50	39.40	-4	6,012	-0.07%
2020/03/16	1	41.00	0	0.00	40.35	1	5,848	0.02%
2020/03/13	5	41.75	0	0.00	41.30	5	5,725	0.09%
2020/03/12	10	42.30	1	42.30	42.00	9	5,480	0.16%
2020/03/11	5	43.90	0	0.00	44.20	5	5,258	0.10%
2020/03/10	5	44.70	2	44.58	44.00	3	5,216	0.06%
2020/03/09	5	43.65	3	43.90	44.00	2	5,074	0.04%
2020/03/06	5	44.20	0	0.00	44.35	5	5,015	0.10%
2020/03/05	10	44.95	3	45.55	44.85	7	4,966	0.14%
2020/03/04	0	0.00	1	44.40	45.10	-1	4,875	-0.02%
2020/03/03	0	0.00	2	44.50	43.95	-2	4,719	-0.04%
2020/03/02	6	43.00	0	0.00	42.85	6	4,574	0.13%
2020/02/27	0	0.00	12	44.08	43.85	-12	4,715	-0.25%
2020/02/26	3	43.55	0	0.00	43.45	3	4,524	0.07%
2020/02/25	0	0.00	0	44.10	43.95	0	4,492	0.00%
2020/02/24	9	44.15	0	0.00	44.00	9	4,496	0.20%
2020/02/21	8	45.88	0	0.00	45.60	8	4,422	0.18%
2020/02/20	1	46.60	2	46.65	46.60	-1	4,361	-0.02%
2020/02/19	0	0.00	2	47.30	47.65	-2	4,290	-0.05%
2020/02/12	1	47.20	0	0.00	47.10	1	4,532	0.02%
2020/02/11	3	47.00	0	0.00	46.95	3	4,537	0.07%
2020/02/06	1	47.55	0	0.00	47.55	1	4,794	0.02%
2020/02/03	0	0.00	4	47.74	47.00	-4	4,925	-0.08%
2020/01/31	0	0.00	2	47.58	47.20	-2	4,919	-0.04%
2020/01/30	1	45.55	0	0.00	45.65	1	4,862	0.02%
2020/01/17	0	0.00	1	49.90	50.00	-1	4,867	-0.02%
2020/01/16	0	0.00	4	49.25	49.50	-4	4,979	-0.08%
2020/01/15	2	49.00	0	0.00	49.00	2	5,164	0.04%
2020/01/14	0	0.00	1	49.45	49.35	-1	5,622	-0.02%
2020/01/10	1	49.00	0	0.00	49.00	1	5,853	0.02%
2020/01/08	2	48.95	0	0.00	48.70	2	6,027	0.03%
2019/12/25	0	0.00	1	49.70	49.55	-1	6,681	-0.01%
2019/12/24	0	0.00	0.5	49.50	49.50	-0.5	6,829	-0.01%
2019/12/23	1	49.75	0	0.00	49.75	1	6,920	0.01%
2019/12/18	2	50.75	0	0.00	51.10	2	6,984	0.03%
2019/12/03	0	0.00	2	48.95	48.50	-2	7,139	-0.03%
2019/12/02	2	48.43	0	0.00	48.30	2	7,129	0.03%
2019/11/27	1	49.80	0	0.00	49.60	1	7,282	0.01%
2019/11/22	0	0.00	1	50.30	50.90	-1	7,013	-0.01%
2019/11/18	0	0.00	1	50.30	50.60	-1	7,096	-0.01%
2019/11/14	0	0.00	1	50.00	49.45	-1	7,295	-0.01%
2019/11/11	0	0.00	1	49.65	49.90	-1	7,577	-0.01%
2019/11/08	4	50.40	0	0.00	50.40	4	7,597	0.05%
2019/11/06	0	0.00	2	51.40	50.80	-2	7,782	-0.03%
2019/11/05	2	50.90	0	0.00	51.50	2	7,928	0.03%
2019/11/04	0	0.00	1	50.50	50.70	-1	7,945	-0.01%
2019/11/01	1	49.65	0	0.00	49.95	1	7,976	0.01%
2019/10/25	0	0.00	5	49.25	49.50	-5	8,652	-0.06%
2019/10/24	5	49.95	0	0.00	50.10	5	8,605	0.06%
2019/10/23	3	50.10	3	50.80	49.20	0	8,508	0.00%
2019/10/22	4	51.23	6	50.60	51.50	-2	8,344	-0.02%
2019/09/27	1	49.35	0	0.00	49.30	1	7,555	0.01%
2019/09/25	0	0.00	2	49.75	49.80	-2	7,362	-0.03%
2019/09/19	0	0.00	2.8	48.33	48.45	-2.8	7,127	-0.04%
2019/09/10	0	0.00	4	48.70	48.95	-4	7,090	-0.06%
2019/09/05	14	48.37	14	48.45	48.75	0	7,039	0.00%
2019/09/04	10	47.70	12	48.33	48.60	-2	6,968	-0.03%
2019/09/03	2	48.03	0	0.00	47.70	2	6,916	0.03%
2019/08/30	2	50.00	3	49.63	50.00	-1	6,881	-0.01%
2019/08/29	0	0.00	2	48.90	48.90	-2	6,773	-0.03%
2019/08/28	1	48.85	2	49.00	48.45	-1	6,770	-0.01%
2019/08/27	2	48.90	4	48.95	48.40	-2	6,762	-0.03%
2019/08/26	0	0.00	4	48.50	48.25	-4	6,675	-0.06%
2019/08/23	0	0.00	2	48.80	48.20	-2	6,689	-0.03%
2019/08/22	0	0.00	4	48.40	48.55	-4	6,697	-0.06%
2019/08/21	2	47.78	5	47.75	48.00	-3	6,822	-0.04%
2019/08/20	2	48.85	2	48.10	49.00	0	6,719	0.00%
2019/08/19	4	47.29	0	0.00	47.10	4	6,537	0.06%
2019/08/16	2	47.80	14	47.68	47.90	-12	6,449	-0.19%
2019/08/15	0	0.00	3	46.85	46.65	-3	6,267	-0.05%
2019/08/12	7	47.30	0	0.00	46.40	7	6,048	0.12%
2019/08/02	41	46.67	48	46.89	47.00	-7	5,354	-0.13%
2019/08/01	1	46.00	1	46.40	46.25	0	5,076	0.00%
2019/07/26	0	0.00	15	43.50	43.15	-15	4,559	-0.33%
2019/07/24	0.3	43.70	0	0.00	43.70	0.3	4,661	0.01%
2019/07/22	17	43.11	1	43.70	43.00	16	4,642	0.34%
2019/07/18	0	0.00	7	47.10	47.10	-7	4,320	-0.16%
2019/07/16	0	0.00	2	47.50	47.20	-2	4,222	-0.05%
2019/07/05	0	0.00	1.3	46.58	46.70	-1.3	4,175	-0.03%
2019/07/04	0	0.00	2	46.55	46.50	-2	4,206	-0.05%
2019/06/21	0.1	44.85	0	0.00	44.80	0.1	4,478	0.00%
2019/06/14	0	0.00	1	45.35	45.10	-1	4,491	-0.02%
2019/05/31	0	0.00	1	45.05	45.10	-1	4,723	-0.02%
2019/05/30	1	45.00	0	0.00	45.10	1	4,772	0.02%
2019/05/21	0	0.00	3	44.00	44.20	-3	5,284	-0.06%
2019/05/13	1	43.15	0	0.00	43.00	1	5,452	0.02%
2019/05/02	0.1	43.40	0	0.00	43.40	0.1	6,055	0.00%
2019/04/30	2	43.68	0	0.00	43.55	2	6,144	0.03%
2019/04/23	0	0.00	4	44.75	45.00	-4	6,335	-0.06%
2019/04/17	0.1	44.30	0	0.00	44.30	0.1	6,802	0.00%
2019/04/11	4	44.43	0	0.00	44.25	4	7,075	0.06%
2019/04/09	2	45.20	0	0.00	45.15	2	7,082	0.03%
2019/03/22	2	44.68	3	44.63	44.85	-1	7,130	-0.01%
2019/03/21	1	44.40	0	0.00	44.40	1	7,142	0.01%
2019/03/08	0	0.00	2	43.90	43.40	-2	7,455	-0.03%
2019/03/07	2	43.70	0	0.00	43.50	2	7,876	0.03%
2019/03/06	0	0.00	1	43.65	43.55	-1	7,935	-0.01%
2019/03/05	7	43.03	2	43.35	43.10	5	8,033	0.06%
2019/03/04	3	43.27	0	0.00	43.10	3	8,087	0.04%
2019/02/27	7	44.96	0	0.00	44.55	7	7,947	0.09%
2019/02/26	0	0.00	1	47.30	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	4	46.06	46.40	-4	7,680	-0.05%
2019/02/22	0	0.00	2	45.85	45.85	-2	7,702	-0.03%
2019/02/21	3	45.37	0	0.00	45.50	3	7,706	0.04%
2019/02/20	5	45.75	1	45.70	45.95	4	7,720	0.05%
2019/02/19	3	45.50	0	0.00	45.25	3	7,756	0.04%
2019/02/15	0	0.00	6	46.45	45.60	-6	7,837	-0.08%
2019/02/14	2	45.45	0	0.00	45.65	2	7,846	0.03%
2019/02/13	1	46.50	0	0.00	46.70	1	7,813	0.01%
2019/02/12	0	0.00	1	46.55	46.60	-1	7,819	-0.01%
2019/02/11	1	45.90	2	46.75	46.65	-1	7,868	-0.01%
2019/01/30	3	44.50	3	44.92	45.25	0	7,772	0.00%
2019/01/29	0	0.00	9	44.47	44.85	-9	7,693	-0.12%
2019/01/25	0	0.00	1	44.50	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	1	44.35	44.15	-1	7,668	-0.01%
2019/01/23	4	43.95	4	43.83	44.10	0	7,699	0.00%
2019/01/22	2	43.33	0	0.00	43.35	2	7,586	0.03%
2019/01/17	0	0.00	1	42.50	42.95	-1	7,352	-0.01%
2019/01/15	3	43.05	5	42.50	43.05	-2	7,286	-0.03%
2019/01/11	0	0.00	2	42.98	42.95	-2	7,295	-0.03%
2019/01/09	0	0.00	1	43.30	43.30	-1	7,077	-0.01%
2019/01/03	0	0.00	1	41.40	41.50	-1	6,932	-0.01%
2018/12/28	2	40.60	2	40.50	40.60	0	6,810	0.00%
2018/12/26	6	40.25	7	39.74	39.90	-1	6,852	-0.01%
2018/12/25	0	0.00	1	40.00	39.75	-1	6,839	-0.01%
2018/12/11	3	40.37	0	0.00	40.50	3	6,529	0.05%
2018/12/10	0	0.00	1	40.60	40.95	-1	6,518	-0.02%
2018/12/05	5	40.85	0	0.00	41.00	5	6,605	0.08%
2018/12/03	0	0.00	6	41.03	41.30	-6	6,481	-0.09%
2018/11/28	1	39.95	0	0.00	39.70	1	5,771	0.02%
2018/11/27	6	38.69	1	38.95	39.35	5	5,615	0.09%
2018/11/26	4	38.48	0	0.00	38.35	4	5,495	0.07%
2018/11/22	1	37.85	0	0.00	37.80	1	5,330	0.02%
2018/11/15	0	0.00	1	38.60	38.70	-1	5,059	-0.02%
2018/11/13	0	0.00	11	38.34	38.15	-11	4,951	-0.22%
2018/11/08	0	0.00	1	38.90	38.80	-1	4,838	-0.02%
2018/11/05	0	0.00	9	37.57	37.80	-9	4,786	-0.19%
2018/11/02	0	0.00	1	37.10	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	3	36.55	37.00	-3	4,812	-0.06%
2018/10/30	0	0.00	1	35.35	35.75	-1	4,618	-0.02%
2018/10/29	1	35.00	0	0.00	35.15	1	4,587	0.02%
2018/10/26	1	35.10	0	0.00	35.40	1	4,620	0.02%
2018/10/25	0	0.00	1	34.90	35.30	-1	4,637	-0.02%
2018/10/24	0	0.00	9	35.69	35.65	-9	4,770	-0.19%
2018/10/23	5	35.25	0	0.00	35.65	5	4,777	0.10%
2018/10/22	7	35.00	2	35.10	34.70	5	4,757	0.11%
2018/10/19	0	0.00	1	34.50	34.50	-1	4,807	-0.02%
2018/10/18	1	34.10	0	0.00	34.35	1	4,789	0.02%
2018/10/17	1	34.30	0	0.00	34.15	1	4,840	0.02%
2018/10/16	1	33.55	2	34.05	33.95	-1	4,910	-0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/11	5	33.38	15	34.55	33.05	-10	4,978	-0.20%
2018/10/09	0	0.00	1	35.95	36.10	-1	4,948	-0.02%
2018/10/05	2	36.60	0	0.00	36.50	2	5,088	0.04%
2018/10/01	1	38.45	0	0.00	38.15	1	5,124	0.02%
2018/09/27	0	0.00	1	37.90	38.40	-1	5,130	-0.02%
2018/09/19	0	0.00	5	37.51	37.80	-5	5,127	-0.10%
2018/09/14	1	37.40	1	37.85	37.35	0	5,325	0.00%
2018/09/13	0	0.00	1	37.30	37.35	-1	5,356	-0.02%
2018/09/10	0	0.00	1	35.55	35.35	-1	5,371	-0.02%
2018/09/04	5	36.36	0	0.00	36.55	5	5,660	0.09%
2018/08/31	0	0.00	1	36.95	36.95	-1	5,760	-0.02%
2018/08/30	2	36.60	0	0.00	36.40	2	5,755	0.03%
2018/08/29	1	36.35	0	0.00	36.50	1	5,779	0.02%
2018/08/23	2	35.50	0	0.00	35.55	2	5,967	0.03%
2018/08/20	1	35.45	0	0.00	35.20	1	5,995	0.02%
2018/08/14	0	0.00	3	35.85	35.90	-3	5,911	-0.05%
2018/08/13	1	36.70	0	0.00	36.60	1	5,821	0.02%
2018/08/10	0	0.00	19	37.21	37.20	-19	5,789	-0.33%
2018/08/09	12	40.05	1	40.05	39.85	11	5,760	0.19%
2018/08/08	1	40.00	0	0.00	40.10	1	5,673	0.02%
2018/08/07	0	0.00	1	39.95	39.95	-1	5,628	-0.02%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/02	5	39.90	2	39.90	39.70	3	5,595	0.05%
2018/07/31	1	39.55	0	0.00	40.20	1	5,611	0.02%
2018/07/27	0	0.00	18	39.71	39.75	-18	5,455	-0.33%
2018/07/26	0	0.00	4	39.65	39.75	-4	5,466	-0.07%
2018/07/25	0	0.00	1	39.40	39.10	-1	5,453	-0.02%
2018/07/24	1	38.35	0	0.00	38.75	1	5,485	0.02%
2018/07/20	1	38.55	1	38.90	38.80	0	5,373	0.00%
2018/07/19	4	38.85	7	38.94	38.55	-3	5,334	-0.06%
2018/07/17	0	0.00	2	38.40	38.15	-2	5,279	-0.04%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/13	1	37.40	5	37.55	37.55	-4	5,093	-0.08%
2018/07/10	3	36.55	0	0.00	36.80	3	5,024	0.06%
2018/07/06	3	36.10	0	0.00	35.80	3	5,007	0.06%
2018/07/03	0	0.00	1	36.60	36.50	-1	5,123	-0.02%
2018/07/02	1	36.95	0	0.00	36.80	1	5,118	0.02%
2018/06/29	2	36.95	0	0.00	36.90	2	5,067	0.04%
2018/06/28	1	36.90	5	37.00	36.95	-4	5,009	-0.08%
2018/06/26	1	36.90	0	0.00	37.00	1	4,973	0.02%
2018/06/25	4	37.58	0	0.00	37.45	4	4,848	0.08%
2018/06/22	3	37.80	3	38.00	37.95	0	4,763	0.00%
2018/06/15	11	38.77	0	0.00	38.55	11	4,664	0.24%
2018/06/14	4	39.49	1	39.45	39.25	3	4,513	0.07%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/11	6	40.00	0	0.00	39.95	6	4,693	0.13%
2018/06/07	25	40.24	4	40.30	40.60	21	4,985	0.42%
2018/06/06	0	0.00	11	39.88	39.90	-11	5,053	-0.22%
2018/06/05	4	39.29	0	0.00	39.30	4	5,074	0.08%
2018/06/01	0	0.00	6	39.26	39.05	-6	5,167	-0.12%
2018/05/30	1	38.65	0	0.00	38.50	1	5,092	0.02%
2018/05/22	1	38.45	0	0.00	38.45	1	6,619	0.02%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/17	6	38.40	0	0.00	38.20	6	6,839	0.09%
2018/05/11	0	0.00	1	38.80	38.85	-1	7,125	-0.01%
2018/05/08	1	38.65	0	0.00	38.50	1	7,162	0.01%
2018/05/07	1	37.80	0	0.00	37.60	1	7,132	0.01%
2018/05/03	2	38.03	0	0.00	38.00	2	7,152	0.03%
2018/04/30	1	38.45	0	0.00	39.25	1	7,204	0.01%
2018/04/25	0	0.00	1	40.00	40.00	-1	7,150	-0.01%
2018/04/24	1	39.60	0	0.00	39.15	1	7,276	0.01%
2018/04/23	1	40.20	0	0.00	40.25	1	7,255	0.01%
2018/04/17	1	41.00	0	0.00	41.05	1	7,234	0.01%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	3	41.30	41.20	-3	7,222	-0.04%
2018/04/11	0	0.00	1	40.65	40.50	-1	7,219	-0.01%
2018/04/10	1	40.20	0	0.00	40.50	1	7,210	0.01%
2018/04/09	3	40.37	0	0.00	40.40	3	7,204	0.04%
2018/04/03	1	40.45	0	0.00	40.30	1	7,080	0.01%
2018/03/29	5	40.31	0	0.00	40.70	5	7,101	0.07%
2018/03/27	5	40.70	0	0.00	40.80	5	7,048	0.07%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	1	40.35	0	0.00	40.50	1	7,119	0.01%
2018/03/22	0	0.00	2	41.35	41.40	-2	7,142	-0.03%
2018/03/21	18	41.31	0	0.00	41.10	18	7,231	0.25%
2018/03/20	1	41.50	0	0.00	41.75	1	7,292	0.01%
2018/03/16	2	41.65	0	0.00	41.75	2	7,679	0.03%
2018/03/15	2	42.03	2	42.15	42.35	0	7,535	0.00%
2018/03/14	4	41.19	5	41.02	40.75	-1	7,453	-0.01%
2018/03/13	5	41.56	5	42.10	41.75	0	7,307	0.00%
2018/03/12	3	42.35	0	0.00	42.00	3	7,268	0.04%
2018/03/05	0	0.00	11	43.58	43.00	-11	7,768	-0.14%
2018/03/01	12	43.09	1	42.70	42.70	11	7,735	0.14%
2018/02/27	1	44.20	1	43.45	42.00	0	7,397	0.00%
2018/02/26	0	0.00	9	42.19	43.00	-9	7,153	-0.13%
2018/02/23	8	41.84	0	0.00	42.70	8	6,778	0.12%
2018/02/22	1	39.35	0	0.00	39.35	1	6,571	0.02%
2018/02/21	4	39.53	0	0.00	39.60	4	6,570	0.06%
2018/01/24	0	0.00	10	41.65	41.90	-10	7,627	-0.13%
2018/01/23	10	41.60	1	41.40	41.60	9	7,740	0.12%
2018/01/22	0	0.00	20	40.95	41.20	-20	7,845	-0.25%
2018/01/19	20	41.25	20	41.60	41.25	0	7,878	0.00%
2018/01/18	21	40.80	13	40.59	41.40	8	7,889	0.10%
2018/01/16	10	40.20	0	0.00	40.35	10	7,860	0.13%
2018/01/15	1	40.10	27	40.06	40.20	-26	7,881	-0.33%
2018/01/12	12	40.00	0	0.00	40.10	12	7,977	0.15%
2018/01/11	7	39.08	0	0.00	38.80	7	8,045	0.09%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	5	39.50	0	0.00	39.40	5	8,350	0.06%
2018/01/08	2	39.70	0	0.00	39.90	2	8,383	0.02%
2018/01/04	0	0.00	5	39.75	39.75	-5	8,470	-0.06%
2018/01/03	2	40.05	0	0.00	40.00	2	8,536	0.02%
2018/01/02	2	40.40	0	0.00	40.60	2	8,581	0.02%