光寶科 (2301)-日進券商分點個股進出

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
99.1
漲跌
▼0.9
漲幅
-0.90%
成交量
18,348張
產業
上市電腦週邊類股
1403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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/02	2	99.50	0.1	99.70	99.10	1.9	22,026	0.01%
2024/04/30	5	101.20	2	101.25	100.00	3	21,895	0.01%
2024/04/29	2	101.25	11	101.00	101.00	-9	22,022	-0.04%
2024/04/26	1	100.50	5	100.90	101.00	-4	22,496	-0.02%
2024/04/25	3	99.57	1	100.00	99.40	2	22,557	0.01%
2024/04/24	5	98.02	7	97.44	98.40	-2	22,441	-0.01%
2024/04/23	3	96.13	1	94.60	94.60	2	22,495	0.01%
2024/04/22	0	0.00	2.2	96.73	96.80	-2.2	22,353	-0.01%
2024/04/19	3	96.33	4	95.65	96.10	-1	22,327	0.00%
2024/04/18	16	99.63	12	98.59	99.00	4	22,146	0.02%
2024/04/17	6	95.87	12	96.92	96.30	-6	22,060	-0.03%
2024/04/16	20	97.85	0	0.00	95.30	20	22,143	0.09%
2024/04/15	2	101.25	6	100.75	102.00	-4	21,669	-0.02%
2024/04/12	3	103.83	1	104.00	103.00	2	21,513	0.01%
2024/04/11	0	0.00	2	103.00	104.00	-2	21,493	-0.01%
2024/04/10	4	104.13	2	104.25	103.50	2	21,433	0.01%
2024/04/09	3	104.00	3.2	103.88	104.00	-0.2	21,390	0.00%
2024/04/08	4	105.25	10	105.45	105.00	-6	21,360	-0.03%
2024/04/03	15	104.37	3	104.83	104.00	12	21,284	0.06%
2024/04/02	22	104.09	16	103.59	104.00	6	21,089	0.03%
2024/04/01	17.2	100.65	4	100.50	100.00	13.2	20,575	0.06%
2024/03/29	27.2	100.60	10	100.50	101.00	17.2	20,404	0.08%
2024/03/28	8.2	108.18	1.5	108.50	106.00	6.7	19,494	0.03%
2024/03/27	8	114.44	2	116.50	112.50	6	19,028	0.03%
2024/03/26	6	118.92	16	118.56	120.50	-10	18,645	-0.05%
2024/03/25	2	119.75	5	119.90	119.00	-3	18,501	-0.02%
2024/03/22	5	119.90	5	119.30	121.50	0	18,373	0.00%
2024/03/21	15	123.73	4	123.88	123.50	11	17,776	0.06%
2024/03/20	11	120.09	32.1	121.32	123.00	-21.1	17,149	-0.12%
2024/03/19	1	112.00	10	115.50	116.00	-9	16,220	-0.06%
2024/03/18	4	111.25	4	111.63	112.00	0	16,014	0.00%
2024/03/15	5	111.90	1	112.50	112.00	4	15,877	0.03%
2024/03/14	11	113.41	62	113.50	112.00	-51	15,754	-0.32%
2024/03/13	2	115.00	5	114.80	114.50	-3	15,658	-0.02%
2024/03/12	13	114.96	2	115.00	115.00	11	15,421	0.07%
2024/03/11	4	113.38	0	0.00	113.50	4	15,300	0.03%
2024/03/08	6.3	112.97	7	114.43	114.00	-0.7	15,216	0.00%
2024/03/07	7	111.43	0	0.00	111.00	7	14,955	0.05%
2024/03/06	1	114.00	3	112.83	113.50	-2	14,923	-0.01%
2024/03/05	2	114.00	5	113.60	114.00	-3	15,414	-0.02%
2024/03/04	6	114.83	2	114.50	114.00	4	15,340	0.03%
2024/03/01	3	112.00	11	112.27	112.50	-8	15,103	-0.05%
2024/02/29	11	109.18	4	109.63	109.50	7	14,922	0.05%
2024/02/27	10	107.35	4	108.63	107.50	6	14,665	0.04%
2024/02/26	4	107.50	3	107.83	107.00	1	14,218	0.01%
2024/02/23	3	109.67	3	109.50	108.50	0	14,389	0.00%
2024/02/22	4	108.38	7	108.79	108.50	-3	14,475	-0.02%
2024/02/21	5	106.90	2	107.25	106.00	3	14,507	0.02%
2024/02/20	2	108.75	11	108.09	108.50	-9	14,492	-0.06%
2024/02/19	4	109.25	0	0.00	109.00	4	14,504	0.03%
2024/02/16	6	110.00	10	111.10	110.00	-4	14,698	-0.03%
2024/02/15	17	109.21	1	108.50	108.50	16	14,602	0.11%
2024/02/05	10	112.00	0	0.00	113.00	10	14,449	0.07%
2024/02/02	0	0.00	6	110.75	111.50	-6	14,410	-0.04%
2024/02/01	0	0.00	1	109.50	109.00	-1	14,677	-0.01%
2024/01/31	3.1	109.00	1	109.00	108.50	2.1	14,995	0.01%
2024/01/30	2	109.25	0	0.00	108.50	2	14,951	0.01%
2024/01/29	4	109.50	4	109.50	109.50	0	14,980	0.00%
2024/01/26	3	108.00	0	0.00	107.50	3	15,097	0.02%
2024/01/24	2	112.25	0	0.00	112.00	2	15,583	0.01%
2024/01/23	3	114.33	0	0.00	113.50	3	16,223	0.02%
2024/01/22	2	113.00	3	115.00	114.50	-1	16,246	-0.01%
2024/01/19	1	107.00	6	108.83	110.00	-5	15,779	-0.03%
2024/01/18	3	106.67	2	108.00	106.50	1	15,715	0.01%
2024/01/17	5.4	107.18	4	108.13	107.50	1.4	15,890	0.01%
2024/01/16	3	106.83	4	107.75	106.50	-1	16,006	-0.01%
2024/01/15	2	107.00	1	107.50	107.00	1	16,135	0.01%
2024/01/12	5	107.10	3	108.00	107.00	2	16,406	0.01%
2024/01/11	4	108.00	4	108.38	108.50	0	16,484	0.00%
2024/01/10	60	108.14	2.8	108.36	107.00	57.3	16,822	0.34%
2024/01/09	9	115.22	3	116.33	114.50	6	17,003	0.04%
2024/01/08	10	115.50	0	0.00	114.50	10	17,122	0.06%
2023/12/29	1	117.00	0	0.00	117.00	1	18,342	0.01%
2023/12/28	1	119.50	4	118.63	118.00	-3	18,469	-0.02%
2023/12/27	10	117.50	1.1	117.00	117.00	8.9	18,597	0.05%
2023/12/26	0	0.00	3	115.33	117.00	-3	19,043	-0.02%
2023/12/25	1.6	116.19	1	116.50	116.50	0.6	19,286	0.00%
2023/12/22	4	115.25	3	116.00	115.50	1	19,348	0.01%
2023/12/21	2	114.25	0	0.00	114.00	2	19,305	0.01%
2023/12/20	2	114.50	1	114.00	114.00	1	19,235	0.01%
2023/12/18	1	112.50	1	113.50	112.00	0	19,261	0.00%
2023/12/15	0	0.00	2	112.50	112.00	-2	19,464	-0.01%
2023/12/14	2	114.75	1	114.00	114.50	1	19,506	0.01%
2023/12/13	3	113.83	1	113.50	113.00	2	19,776	0.01%
2023/12/11	1	112.00	1	115.00	110.50	0	20,717	0.00%
2023/12/08	3	112.00	2	111.75	113.00	1	20,897	0.00%
2023/12/06	1	112.50	3	112.00	111.50	-2	21,603	-0.01%
2023/12/05	1	111.00	0	0.00	110.50	1	21,792	0.00%
2023/12/04	0	0.00	6	110.17	110.50	-6	21,848	-0.03%
2023/12/01	4	108.00	3	108.50	108.00	1	21,927	0.00%
2023/11/30	7	107.43	6.1	108.52	110.00	0.9	22,204	0.00%
2023/11/29	5	109.20	5	109.70	109.00	0	21,907	0.00%
2023/11/28	1	107.00	1	108.00	107.50	0	22,184	0.00%
2023/11/27	1	106.50	2	106.75	107.00	-1	22,734	0.00%
2023/11/23	1	106.00	1	107.00	106.50	0	23,281	0.00%
2023/11/22	5	107.30	3	107.33	107.00	2	23,623	0.01%
2023/11/21	12	111.38	12	111.96	112.00	0	23,791	0.00%
2023/11/17	5	110.50	0	0.00	109.50	5	24,927	0.02%
2023/11/16	1	110.50	0	0.00	110.50	1	25,782	0.00%
2023/11/15	0	0.00	2	115.75	112.50	-2	26,162	-0.01%
2023/11/14	0	0.00	2	112.50	113.00	-2	26,650	-0.01%
2023/11/10	1	113.50	0	0.00	112.50	1	27,695	0.00%
2023/11/09	0	0.00	1	112.00	112.00	-1	28,276	0.00%
2023/11/08	2	114.00	4	112.00	113.50	-2	28,308	-0.01%
2023/11/07	0	0.00	1	111.00	110.50	-1	28,422	0.00%
2023/11/06	0	0.00	2	111.25	111.00	-2	29,172	-0.01%
2023/11/03	4	109.38	1	110.50	109.00	3	29,733	0.01%
2023/11/02	2	109.25	5	109.10	108.50	-3	30,927	-0.01%
2023/11/01	7	103.50	13.4	102.54	103.50	-6.4	32,530	-0.02%
2023/10/31	8.3	104.50	4	101.75	100.00	4.3	33,831	0.01%
2023/10/30	2	107.00	0	0.00	107.00	2	34,781	0.01%
2023/10/26	1	108.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	1	109.00	1.1	109.05	109.00	-0.1	41,518	0.00%
2023/10/20	2	106.00	1	104.00	108.00	1	44,789	0.00%
2023/10/19	5	106.40	0	0.00	107.00	5	46,031	0.01%
2023/10/18	0	0.00	1	108.50	106.00	-1	47,121	0.00%
2023/10/17	3	110.00	1	109.50	109.50	2	47,248	0.00%
2023/10/16	1	112.50	0	0.00	113.00	1	47,611	0.00%
2023/10/13	10	117.85	0	0.00	115.50	10	49,033	0.02%
2023/10/12	0	0.00	7	123.07	122.50	-7	50,019	-0.01%
2023/10/11	2	121.00	0	0.00	119.50	2	51,825	0.00%
2023/10/06	6	120.83	2	119.50	119.50	4	53,145	0.01%
2023/10/05	0.1	122.00	1	121.00	121.50	-0.9	54,397	0.00%
2023/10/03	1	123.50	1	124.50	123.00	0	55,426	0.00%
2023/10/02	4.9	125.40	4	125.50	125.50	0.9	55,661	0.00%
2023/09/28	6	120.75	6	121.25	121.50	0	55,678	0.00%
2023/09/27	1	118.50	1	119.00	120.00	0	55,761	0.00%
2023/09/21	1	119.00	0	0.00	119.00	1	57,167	0.00%
2023/09/20	3	119.83	1	121.50	120.00	2	57,135	0.00%
2023/09/19	4	120.63	14	120.50	120.00	-10	57,017	-0.02%
2023/09/18	4	121.63	4	121.13	121.00	0	57,037	0.00%
2023/09/15	13.3	126.75	1	128.50	126.00	12.3	56,867	0.02%
2023/09/14	7	126.50	6	127.33	126.50	1	56,479	0.00%
2023/09/13	3	122.67	3	123.67	124.00	0	56,683	0.00%
2023/09/12	3	125.17	3	124.83	125.00	0	57,375	0.00%
2023/09/11	1	128.00	1	127.50	127.50	0	57,497	0.00%
2023/09/08	2	135.50	4	135.50	134.50	-2	57,338	0.00%
2023/09/07	2	132.50	0	0.00	134.00	2	57,293	0.00%
2023/09/06	3	135.33	1	135.00	134.50	2	57,478	0.00%
2023/09/05	2	131.25	2	133.00	134.00	0	57,483	0.00%
2023/09/04	6.5	133.85	6	134.50	134.00	0.5	57,142	0.00%
2023/09/01	6	135.33	4	134.50	134.50	2	57,005	0.00%
2023/08/31	4	136.13	5	135.80	137.00	-1	56,688	0.00%
2023/08/30	7	141.14	6	138.67	138.50	1	56,369	0.00%
2023/08/29	2	139.50	1	143.00	141.50	1	56,148	0.00%
2023/08/28	9	139.89	7	139.14	138.50	2	55,969	0.00%
2023/08/25	7	148.00	0	0.00	145.00	7	56,009	0.01%
2023/08/24	17	152.35	19	154.50	151.50	-2	55,662	0.00%
2023/08/23	8	146.94	8.3	148.52	148.50	-0.3	54,756	0.00%
2023/08/22	12	151.04	19	150.26	149.00	-7	54,411	-0.01%
2023/08/21	4	144.75	5	143.90	144.00	-1	53,448	0.00%
2023/08/18	14	147.25	7	144.93	146.00	7	52,991	0.01%
2023/08/17	13	147.73	14	147.11	150.00	-1	52,290	0.00%
2023/08/16	7	142.57	9	143.50	147.00	-2	51,639	0.00%
2023/08/15	3	142.67	8	142.75	143.50	-5	51,032	-0.01%
2023/08/14	4	137.63	2	136.50	136.50	2	50,387	0.00%
2023/08/11	27	140.28	27	138.24	137.00	0	50,063	0.00%
2023/08/10	31	135.60	23.2	135.52	139.00	7.8	49,689	0.02%
2023/08/09	4	140.00	11	140.14	141.00	-7	48,829	-0.01%
2023/08/08	22	142.32	14	141.93	143.00	8	48,117	0.02%
2023/08/07	48.6	145.35	39.3	144.40	148.00	9.3	46,702	0.02%
2023/08/04	20	139.40	19	139.79	140.00	1	44,740	0.00%
2023/08/02	18	143.64	3	143.33	139.00	15	43,029	0.03%
2023/08/01	25	153.04	22	152.59	154.00	3	41,371	0.01%
2023/07/31	31	166.50	36	154.83	150.50	-5	39,612	-0.01%
2023/07/28	9	147.94	13	151.88	159.50	-4	36,026	-0.01%
2023/07/27	1	145.50	3.3	146.35	145.00	-2.3	34,268	-0.01%
2023/07/26	20	144.35	12.7	145.25	146.50	7.3	33,322	0.02%
2023/07/25	18	147.19	17	144.35	142.00	1	32,102	0.00%
2023/07/24	32	149.41	11.5	149.57	149.00	20.5	30,314	0.07%
2023/07/21	8	143.56	10	142.76	146.00	-2	28,767	-0.01%
2023/07/20	9	138.44	7	139.21	139.00	2	27,572	0.01%
2023/07/19	8	141.00	7	138.07	136.50	1	27,010	0.00%
2023/07/18	5.5	142.82	5	140.00	139.50	0.5	26,162	0.00%
2023/07/17	9	148.89	12.9	144.61	145.50	-3.9	24,515	-0.02%
2023/07/14	24	138.71	29	140.07	144.00	-5	23,051	-0.02%
2023/07/13	16	133.06	30	137.23	134.00	-14	21,163	-0.07%
2023/07/12	14	125.32	12	126.54	126.50	2	19,458	0.01%
2023/07/11	1	119.50	2	115.50	120.00	-1	18,087	-0.01%
2023/07/10	5	112.50	4	113.75	112.00	1	17,143	0.01%
2023/07/07	5	112.30	7	114.86	111.00	-2	16,763	-0.01%
2023/07/06	1	114.00	2	117.25	114.50	-1	16,320	-0.01%
2023/07/05	2	119.00	3	115.33	115.00	-1	15,799	-0.01%
2023/07/04	16	117.06	8	118.25	119.00	8	15,353	0.05%
2023/07/03	0	0.00	4.1	113.25	113.50	-4.1	14,419	-0.03%
2023/06/30	3	101.00	2	102.02	103.50	1	13,706	0.01%
2023/06/29	0	0.00	9	101.83	102.00	-9	13,486	-0.07%
2023/06/28	0	0.00	4	101.50	100.00	-4	13,410	-0.03%
2023/06/27	1	99.60	2	99.95	99.30	-1	13,300	-0.01%
2023/06/26	4	99.88	1	100.50	101.00	3	13,128	0.02%
2023/06/21	0	0.00	5	105.00	105.00	-5	12,831	-0.04%
2023/06/20	0	0.00	3	105.67	105.00	-3	12,492	-0.02%
2023/06/19	2	107.00	3	109.33	107.00	-1	12,045	-0.01%
2023/06/16	14	107.50	5	106.90	105.00	9	11,437	0.08%
2023/06/15	1	108.50	2	111.00	111.00	-1	10,309	-0.01%
2023/06/14	2	103.00	1	105.00	101.00	1	9,973	0.01%
2023/06/13	2	103.25	6	103.50	103.00	-4	9,704	-0.04%
2023/06/12	6	105.67	0	102.00	103.00	6	9,570	0.06%
2023/06/09	0	0.00	8	95.29	97.60	-8	9,348	-0.09%
2023/06/05	8	94.86	0	0.00	96.00	8	9,084	0.09%
2023/05/31	0	0.00	1	88.96	89.00	-1	8,669	-0.01%
2023/05/30	1	85.50	7	86.00	86.70	-6	8,213	-0.07%
2023/05/29	6	85.90	3.5	87.03	86.40	2.5	8,084	0.03%
2023/05/23	0	0.00	1	79.50	80.20	-1	7,825	-0.01%
2023/05/22	1	82.40	3	81.40	81.40	-2	7,742	-0.03%
2023/05/19	1	81.80	10	81.29	81.90	-9	7,666	-0.12%
2023/05/18	1	81.90	0	0.00	82.00	1	7,660	0.01%
2023/05/17	4	80.40	0	0.00	80.50	4	7,578	0.05%
2023/05/16	2	77.80	0	0.00	78.60	2	7,471	0.03%
2023/05/09	0	0.00	0.1	76.70	76.60	-0.1	7,431	0.00%
2023/05/05	0.1	76.00	0	0.00	76.20	0.1	7,460	0.00%
2023/04/21	2	73.80	8	73.15	73.20	-6	7,214	-0.08%
2023/03/31	0	0.00	3	73.50	73.30	-3	6,693	-0.04%
2023/03/30	1	73.20	0	0.00	73.50	1	7,041	0.01%
2023/03/27	2	73.20	2	72.30	73.00	0	8,045	0.00%
2023/03/24	1	72.60	0	0.00	72.30	1	8,446	0.01%
2023/03/23	0	0.00	1	71.20	71.30	-1	8,440	-0.01%
2023/03/08	6	75.00	0	0.00	75.00	6	8,389	0.07%
2023/03/07	1	75.10	5	75.20	75.30	-4	8,261	-0.05%
2023/03/06	4	72.90	0	0.00	74.30	4	8,212	0.05%
2023/03/03	0	0.00	1	72.60	72.70	-1	8,155	-0.01%
2023/02/22	1	69.80	0	0.00	69.40	1	8,029	0.01%
2023/02/10	0	0.00	0	69.30	69.50	0	8,255	0.00%
2022/12/22	0	0.00	1	64.00	64.30	-1	9,384	-0.01%
2022/12/21	1	63.20	0	0.00	63.30	1	9,078	0.01%
2022/12/19	0	0.00	1	64.00	64.20	-1	8,371	-0.01%
2022/12/14	1	64.60	1	64.10	65.10	0	7,781	0.00%
2022/12/09	0	0.00	1	63.70	63.70	-1	8,007	-0.01%
2022/12/08	1	62.80	0	0.00	63.10	1	8,051	0.01%
2022/12/07	1	62.90	0	0.00	62.60	1	7,992	0.01%
2022/11/28	0	0.00	1	64.50	65.50	-1	7,591	-0.01%
2022/11/22	1	64.00	0	0.00	64.10	1	7,402	0.01%
2022/11/11	2	65.85	2	66.00	65.90	0	7,152	0.00%
2022/11/10	3	66.17	3	65.53	65.60	0	7,171	0.00%
2022/11/09	2	66.65	2	66.50	66.60	0	7,205	0.00%
2022/11/07	0	0.00	2	66.60	67.00	-2	7,317	-0.03%
2022/10/25	0	0.00	2	64.50	64.70	-2	7,462	-0.03%
2022/10/21	0	0.00	1	65.00	65.50	-1	7,407	-0.01%
2022/10/20	1	63.20	0	0.00	63.70	1	7,305	0.01%
2022/10/18	0	0.00	1	63.70	62.70	-1	7,006	-0.01%
2022/10/14	1	63.80	0	0.00	63.40	1	7,016	0.01%
2022/09/22	2	65.75	2	65.95	66.50	0	6,801	0.00%
2022/09/19	0	0.00	3	68.80	68.60	-3	6,527	-0.05%
2022/09/13	0	0.00	1.3	69.05	69.20	-1.3	6,481	-0.02%
2022/09/08	0	0.00	2	68.30	68.70	-2	6,634	-0.03%
2022/09/06	3	67.43	0	0.00	67.80	3	6,568	0.05%
2022/08/30	2	65.70	0	0.00	65.30	2	6,392	0.03%
2022/08/24	3	64.90	0	0.00	64.90	3	6,391	0.05%
2022/08/11	0	0.00	10	67.85	67.90	-10	6,647	-0.15%
2022/08/10	0	0.00	2	68.00	67.60	-2	6,613	-0.03%
2022/08/09	0	0.00	1	67.90	68.10	-1	6,571	-0.02%
2022/07/20	0	0.00	3	64.60	64.60	-3	6,237	-0.05%
2022/07/04	2	55.35	2	55.20	55.30	0	6,339	0.00%
2022/06/06	1	62.30	0	0.00	62.90	1	6,110	0.02%
2022/05/31	1	61.60	1	61.80	63.20	0	6,218	0.00%
2022/05/18	0	0.00	0.4	63.50	63.40	-0.4	6,086	-0.01%
2022/05/03	0	0.00	1.9	64.84	65.00	-1.9	6,805	-0.03%
2022/04/20	1	65.00	0	0.00	65.70	1	6,431	0.02%
2022/04/14	0	0.00	0.1	68.00	67.80	-0.1	6,104	0.00%
2022/03/31	1	68.30	0	0.00	68.10	1	6,192	0.02%
2022/03/16	0	0.00	1	69.40	70.10	-1	5,822	-0.02%
2022/03/15	0	0.00	0.4	69.10	69.50	-0.4	5,775	-0.01%
2022/03/10	0	0.00	3	70.50	70.60	-3	5,763	-0.05%
2022/03/09	1	69.50	1	69.90	69.50	0	5,767	0.00%
2022/03/08	3	68.23	0	0.00	68.20	3	5,736	0.05%
2022/03/07	0	0.00	5.2	68.40	68.50	-5.2	5,684	-0.09%
2022/03/04	0	0.00	2	69.50	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	1	69.50	69.80	-1	5,652	-0.02%
2022/02/25	6	67.80	0	0.00	68.40	6	5,535	0.11%
2022/02/16	0	0.00	3	67.67	67.90	-3	5,011	-0.06%
2022/02/15	1	66.60	0	0.00	66.50	1	4,916	0.02%
2022/02/14	2	66.25	0	0.00	66.70	2	4,808	0.04%
2022/02/09	2	68.55	0	0.00	69.10	2	4,603	0.04%
2022/02/08	0	0.00	6	66.15	68.80	-6	4,421	-0.14%
2022/01/20	0	0.00	0.9	63.60	63.70	-0.9	4,023	-0.02%
2022/01/12	0	0.00	1	63.30	63.60	-1	4,407	-0.02%
2022/01/07	5	63.50	0	0.00	63.70	5	4,678	0.11%
2022/01/06	10	63.40	8	64.20	63.50	2	4,689	0.04%
2022/01/05	0	0.00	7	64.61	64.40	-7	4,721	-0.15%
2021/12/23	0	0.00	0	62.40	62.50	0	5,000	0.00%
2021/12/22	2	61.70	0	0.00	61.50	2	5,056	0.04%
2021/12/20	0	0.00	0.7	61.00	61.00	-0.7	5,132	-0.01%
2021/12/17	0	0.00	2	61.60	61.90	-2	5,123	-0.04%
2021/11/30	1	60.30	0	0.00	60.30	1	5,537	0.02%
2021/11/25	1	60.60	5	60.60	60.90	-4	5,480	-0.07%
2021/11/24	2	60.60	0	0.00	60.70	2	5,520	0.04%
2021/11/22	1	61.30	2	61.25	61.30	-1	5,603	-0.02%
2021/11/19	0	0.00	1	61.20	61.60	-1	5,665	-0.02%
2021/11/18	1	61.70	0	0.00	61.70	1	5,651	0.02%
2021/11/17	4	61.80	0	0.00	62.00	4	5,640	0.07%
2021/11/15	1	61.70	0	0.00	61.80	1	5,740	0.02%
2021/11/12	3	61.53	0	61.40	61.50	3	5,769	0.05%
2021/11/11	1	61.30	0	0.00	61.30	1	5,832	0.02%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/11/02	4	61.35	0	0.00	61.00	4	6,042	0.07%
2021/10/27	0	0.00	1	61.50	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	3	61.17	60.80	-3	6,606	-0.05%
2021/10/25	0	0.00	0	61.00	60.50	0	6,647	0.00%
2021/10/22	1	60.80	3	61.30	61.10	-2	6,690	-0.03%
2021/10/20	7	61.03	0	0.00	60.40	7	6,581	0.11%
2021/10/19	3	62.33	1	62.60	62.10	2	6,426	0.03%
2021/10/14	1	65.50	2	65.15	64.30	-1	6,410	-0.02%
2021/10/05	0	0.00	2	62.75	62.30	-2	6,472	-0.03%
2021/10/04	0	0.00	1	62.40	62.20	-1	6,476	-0.02%
2021/10/01	1	62.20	0	0.00	62.20	1	6,517	0.02%
2021/09/30	2	62.50	3	62.10	62.50	-1	6,488	-0.02%
2021/09/29	2	64.00	0	0.00	64.40	2	6,473	0.03%
2021/09/28	0	0.00	2	65.00	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	0.1	64.00	64.10	-0.1	6,628	0.00%
2021/09/23	0	0.00	2.3	63.37	63.80	-2.3	6,730	-0.03%
2021/09/22	0	0.00	2	60.60	61.80	-2	7,012	-0.03%
2021/09/17	0	0.00	1	61.80	61.10	-1	7,052	-0.01%
2021/09/15	1	61.40	1	61.90	61.50	0	7,126	0.00%
2021/09/14	0	0.00	2	61.20	61.10	-2	7,201	-0.03%
2021/08/25	0	0.00	1	59.20	59.40	-1	7,197	-0.01%
2021/08/24	0	0.00	1	58.90	58.40	-1	7,142	-0.01%
2021/08/23	0	0.00	1	58.80	58.30	-1	7,156	-0.01%
2021/08/19	1	56.90	0	0.00	56.90	1	7,265	0.01%
2021/08/16	6	58.08	0	0.00	58.60	6	7,082	0.08%
2021/08/12	1	61.50	3	61.30	61.20	-2	7,000	-0.03%
2021/08/09	0	0.00	3	62.20	62.60	-3	7,005	-0.04%
2021/08/06	1	61.80	0	0.00	62.50	1	7,002	0.01%
2021/08/05	2	62.75	0	0.00	62.90	2	7,051	0.03%
2021/08/04	4	63.28	0	0.00	63.20	4	7,168	0.06%
2021/08/03	0	0.00	1	63.40	63.90	-1	7,211	-0.01%
2021/08/02	1	64.10	1	63.90	63.90	0	7,178	0.00%
2021/07/26	0	0.00	10	58.30	58.70	-10	7,109	-0.14%
2021/07/23	10	58.00	1	58.40	57.90	9	7,161	0.13%
2021/07/22	0	0.00	5	59.20	58.70	-5	7,133	-0.07%
2021/07/20	0	0.00	1	58.10	58.00	-1	7,000	-0.01%
2021/07/14	5	58.10	0	0.00	58.20	5	7,032	0.07%
2021/07/13	0	0.00	2	57.50	57.90	-2	6,963	-0.03%
2021/07/12	0	0.00	1	57.00	57.00	-1	6,911	-0.01%
2021/07/09	0	0.00	10	57.20	57.50	-10	6,898	-0.14%
2021/07/08	2	57.60	0	0.00	57.80	2	6,935	0.03%
2021/07/06	10	58.20	0	0.00	58.20	10	6,893	0.15%
2021/07/05	7	57.69	1	57.90	57.90	6	6,857	0.09%
2021/07/01	1	56.80	0	0.00	56.60	1	6,649	0.02%
2021/06/29	2	57.90	1	57.50	57.40	1	6,509	0.02%
2021/06/28	0	0.00	11	64.14	63.70	-11	6,222	-0.18%
2021/06/25	4	64.73	35	64.94	64.10	-31	6,148	-0.50%
2021/06/24	0	0.00	26	64.69	64.70	-26	6,104	-0.43%
2021/06/23	1	63.50	0	0.00	64.10	1	5,975	0.02%
2021/06/22	2	64.55	0	0.00	63.60	2	5,838	0.03%
2021/06/21	41	64.54	0	0.00	64.50	41	5,742	0.71%
2021/06/18	31	64.94	0	0.00	64.90	31	5,662	0.55%
2021/06/17	5	66.20	0	0.00	66.30	5	5,523	0.09%
2021/06/16	1	65.50	0	0.00	66.20	1	5,637	0.02%
2021/06/07	3	65.30	0	0.00	65.30	3	6,306	0.05%
2021/06/03	0	0.00	8	65.50	65.60	-8	6,683	-0.12%
2021/05/28	0	0.00	86.5	64.99	65.70	-86.5	7,047	-1.23%
2021/05/27	0	0.00	1	63.60	63.50	-1	7,125	-0.01%
2021/05/25	1	63.00	0	0.00	63.00	1	7,395	0.01%
2021/05/24	0	0.00	0.5	63.10	63.20	-0.5	7,499	-0.01%
2021/05/20	0.3	62.20	0	0.00	62.60	0.3	7,744	0.00%
2021/05/17	0	0.00	2	60.80	61.10	-2	8,033	-0.02%
2021/05/12	0	0.00	1	61.20	61.20	-1	8,044	-0.01%
2021/05/11	3	64.10	0	0.00	63.00	3	8,078	0.04%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	0	0.00	20	64.70	67.40	-20	8,241	-0.24%
2021/05/06	0	0.00	0.1	64.00	64.00	-0.1	8,286	0.00%
2021/05/04	0	0.00	1	67.60	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	3.1	65.23	67.10	-3.1	8,517	-0.04%
2021/04/29	0	0.00	0	63.50	63.90	0	8,343	0.00%
2021/04/28	0	0.00	6	64.60	64.50	-6	8,294	-0.07%
2021/04/27	0	0.00	12	64.45	64.40	-12	8,368	-0.14%
2021/04/23	0	0.00	3	64.00	64.10	-3	8,391	-0.04%
2021/04/22	0	0.00	2	63.50	63.50	-2	8,463	-0.02%
2021/04/21	0	0.00	5	63.70	63.70	-5	8,452	-0.06%
2021/04/20	6.8	64.23	5	64.40	64.20	1.8	8,499	0.02%
2021/04/19	0	0.00	8	63.05	63.50	-8	8,541	-0.09%
2021/04/16	0	0.00	2	62.30	63.00	-2	8,612	-0.02%
2021/04/15	0	0.00	6	62.30	62.50	-6	8,690	-0.07%
2021/04/14	0	0.00	8	63.20	62.30	-8	8,731	-0.09%
2021/04/13	5	63.30	1	63.20	63.00	4	8,837	0.05%
2021/04/12	0	0.00	2	64.90	64.00	-2	8,901	-0.02%
2021/04/09	1	64.90	2	64.90	64.80	-1	9,032	-0.01%
2021/04/07	0	0.00	10	64.20	64.50	-10	8,998	-0.11%
2021/04/06	0	0.00	21	63.41	63.00	-21	8,948	-0.23%
2021/03/30	0	0.00	5	63.30	64.00	-5	8,781	-0.06%
2021/03/29	1	62.90	0	0.00	62.70	1	8,740	0.01%
2021/03/26	3	61.80	0.5	61.40	61.90	2.6	8,735	0.03%
2021/03/25	3	61.57	0	0.00	61.90	3	8,762	0.03%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	2	61.20	61.60	-2	8,998	-0.02%
2021/03/19	1	61.10	1	60.70	61.10	0	8,988	0.00%
2021/03/18	0	0.00	1	61.40	61.60	-1	8,868	-0.01%
2021/03/16	0	0.00	1	60.10	60.30	-1	8,797	-0.01%
2021/03/15	2	59.85	5	60.00	59.90	-3	8,767	-0.03%
2021/03/12	1	61.50	2	61.00	62.10	-1	8,654	-0.01%
2021/03/11	0	0.00	2	58.60	58.70	-2	8,470	-0.02%
2021/03/09	2	56.75	12.1	57.13	57.20	-10.1	8,380	-0.12%
2021/03/05	1	58.00	0	0.00	58.40	1	8,103	0.01%
2021/03/02	5	58.92	3	59.80	58.80	2	7,948	0.03%
2021/02/26	3	59.10	0	0.00	59.40	3	7,815	0.04%
2021/02/25	0	0.00	2.8	60.91	60.70	-2.8	7,575	-0.04%
2021/02/24	2	60.20	1	59.90	60.00	1	7,513	0.01%
2021/02/22	2	60.00	0	0.00	61.20	2	7,354	0.03%
2021/02/04	0	0.00	4	56.35	56.10	-4	7,039	-0.06%
2021/01/29	3	55.60	0	0.00	54.90	3	6,717	0.04%
2021/01/28	2	56.40	1	56.50	57.00	1	6,543	0.02%
2021/01/27	8	58.10	5	58.04	57.60	3	6,467	0.05%
2021/01/26	0	56.50	6.7	57.01	56.60	-6.7	6,336	-0.10%
2021/01/25	0	0.00	1	54.40	54.40	-1	6,166	-0.02%
2021/01/19	2	53.20	0	0.00	53.10	2	6,095	0.03%
2021/01/18	0	0.00	1	52.80	53.40	-1	6,052	-0.02%
2021/01/15	1	53.70	0	0.00	53.80	1	6,012	0.02%
2021/01/14	0	0.00	0.2	53.20	53.60	-0.2	5,979	0.00%
2021/01/13	1	53.10	13.7	53.05	53.60	-12.7	5,932	-0.21%
2021/01/12	0	0.00	14.1	53.02	52.80	-14.1	5,878	-0.24%
2021/01/11	10	53.80	2	53.50	53.80	8	5,800	0.14%
2021/01/08	0	0.00	2	52.00	52.60	-2	5,738	-0.03%
2021/01/06	0	0.00	2	52.35	51.50	-2	5,581	-0.04%
2021/01/05	1	51.50	0	0.00	51.60	1	5,375	0.02%
2021/01/04	0	0.00	3	51.40	51.40	-3	5,291	-0.06%
2020/12/30	0	0.00	1	49.71	50.00	-1	5,174	-0.02%
2020/12/25	4	49.25	0	0.00	49.30	4	5,159	0.08%
2020/12/24	4	49.10	0	0.00	49.20	4	5,185	0.08%
2020/12/23	12	48.88	0	0.00	49.00	12	5,149	0.23%
2020/12/22	0	0.00	2	49.00	48.75	-2	5,157	-0.04%
2020/12/18	20	48.72	0	0.00	48.00	20	5,132	0.39%
2020/12/17	10	48.85	0	0.00	48.50	10	4,936	0.20%
2020/12/16	6	49.10	0	0.00	49.15	6	4,909	0.12%
2020/12/15	12	48.45	0	0.00	48.20	12	4,923	0.24%
2020/12/11	20	49.00	0	0.00	48.90	20	4,987	0.40%
2020/12/10	12	49.16	1	49.15	49.05	11	4,991	0.22%
2020/12/09	10	49.00	1	49.10	49.25	9	4,972	0.18%
2020/12/08	4	48.95	0	0.00	48.95	4	4,933	0.08%
2020/12/07	0	0.00	2	48.70	49.10	-2	4,897	-0.04%
2020/12/03	30	49.35	0	0.00	49.20	30	4,805	0.62%
2020/12/02	4	49.20	0	0.00	49.35	4	4,779	0.08%
2020/12/01	14	48.53	0	0.00	48.85	14	4,779	0.29%
2020/11/27	1	48.85	0	0.00	49.05	1	4,647	0.02%
2020/11/26	5	48.35	0	0.00	48.65	5	4,653	0.11%
2020/11/24	0	0.00	1	48.40	48.30	-1	4,747	-0.02%
2020/11/19	0	0.00	2	48.30	48.75	-2	4,638	-0.04%
2020/11/17	2	48.20	2	48.15	48.30	0	4,579	0.00%
2020/11/16	10	47.60	2	47.80	47.60	8	4,603	0.17%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/09	1	47.55	2	47.40	47.40	-1	4,629	-0.02%
2020/11/04	0	0.00	1	47.25	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.65	46.50	-1	4,732	-0.02%
2020/10/30	0	0.00	5	46.55	46.55	-5	4,824	-0.10%
2020/10/28	0	0.00	0.1	46.35	46.55	-0.1	5,203	0.00%
2020/10/19	0.4	46.00	0	0.00	46.00	0.4	6,223	0.01%
2020/10/06	1	45.95	0	0.00	45.90	1	6,870	0.01%
2020/09/30	3	46.20	0	0.00	46.10	3	7,076	0.04%
2020/09/02	0.3	46.20	0	0.00	46.05	0.3	9,893	0.00%
2020/09/01	2	46.00	10	46.30	46.20	-8	9,956	-0.08%
2020/08/31	1	46.75	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.50	0	0.00	46.65	1	10,032	0.01%
2020/08/24	0	0.00	0.1	47.00	46.90	-0.1	10,330	0.00%
2020/08/19	4	48.48	0	0.00	48.10	4	10,435	0.04%
2020/08/14	0.3	47.30	0	0.00	47.20	0.3	10,414	0.00%
2020/08/11	0	0.00	1	47.75	48.00	-1	10,470	-0.01%
2020/08/10	1	48.85	10	48.75	48.50	-9	10,523	-0.09%
2020/08/06	2	49.10	0	0.00	48.85	2	10,557	0.02%
2020/08/05	10	49.15	0	0.00	49.10	10	10,579	0.09%
2020/08/04	12	48.93	20	48.85	49.35	-8	10,545	-0.08%
2020/08/03	20	49.46	27	48.94	48.60	-7	10,452	-0.07%
2020/07/31	25	49.47	27	48.67	49.60	-2	10,222	-0.02%
2020/07/27	0	0.00	0.1	45.60	45.50	-0.1	9,662	0.00%
2020/07/24	0	0.00	4	46.51	46.50	-4	9,665	-0.04%
2020/07/13	1	46.70	0	0.00	47.10	1	9,445	0.01%
2020/07/09	1	47.25	1	47.05	47.10	0	9,373	0.00%
2020/07/08	0	0.00	2	47.05	47.15	-2	9,233	-0.02%
2020/07/06	2	47.03	2	47.05	47.05	0	9,052	0.00%
2020/07/03	4	46.98	0	0.00	46.85	4	9,031	0.04%
2020/07/02	0	0.00	0	47.20	47.15	0	9,062	0.00%
2020/06/30	2	46.75	28	46.60	46.30	-26	9,056	-0.29%
2020/06/24	8	47.41	6	47.85	47.30	2	8,911	0.02%
2020/06/23	77	48.14	20	48.37	47.40	57	8,773	0.65%
2020/06/22	0	0.00	30	53.12	53.10	-30	8,201	-0.37%
2020/06/19	26	52.00	0	0.00	52.40	26	7,984	0.33%
2020/06/16	4	50.90	0	0.00	51.10	4	7,683	0.05%
2020/06/15	0	0.00	4	51.25	51.30	-4	7,769	-0.05%
2020/06/12	2	49.60	5	50.20	50.80	-3	7,842	-0.04%
2020/06/11	7	51.11	0	0.00	50.70	7	7,891	0.09%
2020/06/10	4	50.48	4.4	50.93	51.40	-0.4	7,831	0.00%
2020/06/09	1	50.50	4	50.53	50.60	-3	7,922	-0.04%
2020/06/08	0	0.00	10	50.91	50.80	-10	8,045	-0.12%
2020/06/05	2	50.00	0	0.00	50.40	2	8,035	0.02%
2020/06/03	0	0.00	2	49.70	49.55	-2	8,104	-0.02%
2020/06/01	2	48.80	0	0.00	48.85	2	8,099	0.02%
2020/05/28	1	48.15	3	48.15	48.20	-2	8,270	-0.02%
2020/05/27	0	0.00	3.2	48.62	48.65	-3.2	8,475	-0.04%
2020/05/26	0	0.00	3	48.15	48.00	-3	8,632	-0.03%
2020/05/25	3	46.42	0	0.00	47.25	3	8,538	0.04%
2020/05/22	1	46.85	0	0.00	46.75	1	8,600	0.01%
2020/05/21	0	0.00	7	47.26	47.35	-7	8,654	-0.08%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/18	0	0.00	4	45.60	45.50	-4	8,698	-0.05%
2020/05/15	6	46.43	1	46.70	46.10	5	8,648	0.06%
2020/05/13	0	0.00	2	46.95	46.85	-2	8,397	-0.02%
2020/05/12	0	0.00	8	46.93	46.90	-8	8,342	-0.10%
2020/05/08	0	0.00	1	46.85	46.95	-1	8,178	-0.01%
2020/05/07	1	46.50	0	0.00	46.45	1	8,124	0.01%
2020/05/05	5	46.60	4	46.50	46.65	1	7,985	0.01%
2020/05/04	1	45.20	0	0.00	46.50	1	7,975	0.01%
2020/04/29	1	45.40	11	45.63	45.40	-10	7,718	-0.13%
2020/04/28	1	44.65	21	44.95	45.05	-20	7,755	-0.26%
2020/04/27	0	0.00	6	44.41	44.40	-6	7,854	-0.08%
2020/04/24	9	43.89	2	43.75	43.80	7	7,811	0.09%
2020/04/23	12	43.90	1	43.85	44.00	11	7,797	0.14%
2020/04/21	10	43.00	0	0.00	43.00	10	7,654	0.13%
2020/04/20	0	0.00	50	43.50	43.45	-50	7,573	-0.66%
2020/04/17	2	43.28	0	0.00	42.95	2	7,499	0.03%
2020/04/16	0	0.00	2	43.25	43.20	-2	7,392	-0.03%
2020/04/15	2	43.50	1	43.55	43.70	1	7,306	0.01%
2020/04/14	0	0.00	1	43.10	43.25	-1	7,251	-0.01%
2020/04/06	3	41.55	0	0.00	42.25	3	7,047	0.04%
2020/03/31	0	0.00	1	41.35	41.30	-1	6,843	-0.01%
2020/03/23	2	38.58	0	0.00	38.55	2	6,496	0.03%
2020/03/19	0	0.00	10	38.45	37.80	-10	6,314	-0.16%
2020/03/18	0	0.00	2	39.80	39.10	-2	6,121	-0.03%
2020/03/17	2	39.68	10	39.90	39.40	-8	6,012	-0.13%
2020/03/16	2	41.23	0	0.00	40.35	2	5,848	0.03%
2020/03/13	31	40.05	1	41.60	41.30	30	5,725	0.52%
2020/03/12	42	42.25	1	43.40	42.00	41	5,480	0.75%
2020/03/10	1	44.00	0	0.00	44.00	1	5,216	0.02%
2020/03/06	1	44.25	0	0.00	44.35	1	5,015	0.02%
2020/03/05	11	45.23	2	45.05	44.85	9	4,966	0.18%
2020/03/04	2	45.10	0	0.00	45.10	2	4,875	0.04%
2020/03/03	2	44.03	1	44.40	43.95	1	4,719	0.02%
2020/03/02	4	42.85	4	42.74	42.85	0	4,574	0.00%
2020/02/27	1	44.10	2	44.10	43.85	-1	4,715	-0.02%
2020/02/24	8	44.11	0	0.00	44.00	8	4,496	0.18%
2020/02/21	0	0.00	1	45.80	45.60	-1	4,422	-0.02%
2020/02/20	2	46.60	0	0.00	46.60	2	4,361	0.05%
2020/02/12	5	47.15	0	0.00	47.10	5	4,532	0.11%
2020/02/07	1	47.15	0	0.00	47.20	1	4,644	0.02%
2020/02/05	0	0.00	6	46.90	47.00	-6	4,856	-0.12%
2020/02/03	6	47.65	1	47.00	47.00	5	4,925	0.10%
2020/01/30	0	0.00	2	46.70	45.65	-2	4,862	-0.04%
2020/01/07	2	48.95	0	0.00	48.90	2	6,080	0.03%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2019/12/23	0	0.00	1	49.65	49.75	-1	6,920	-0.01%
2019/12/18	0	0.00	5	50.80	51.10	-5	6,984	-0.07%
2019/12/17	0	0.00	0.3	50.20	50.60	-0.3	7,060	0.00%
2019/11/29	3	48.50	3	48.92	48.40	0	7,151	0.00%
2019/11/21	0	0.00	3	50.63	50.60	-3	7,051	-0.04%
2019/11/20	0	0.00	0	50.30	50.60	0	6,986	0.00%
2019/11/19	5	50.40	0	0.00	50.40	5	7,015	0.07%
2019/11/07	5	50.80	0	0.00	51.10	5	7,684	0.07%
2019/11/06	0	0.00	2	50.80	50.80	-2	7,782	-0.03%
2019/11/05	2	51.50	2	51.40	51.50	0	7,928	0.00%
2019/10/29	4	49.84	0	0.00	49.90	4	8,695	0.05%
2019/10/28	0	0.00	1	49.30	49.55	-1	8,690	-0.01%
2019/10/24	1	50.10	1	49.45	50.10	0	8,605	0.00%
2019/10/23	2	49.15	0	0.00	49.20	2	8,508	0.02%
2019/10/22	0	0.00	13	50.79	51.50	-13	8,344	-0.16%
2019/10/21	3	48.00	1	48.35	48.00	2	7,972	0.03%
2019/10/17	3	48.50	0	0.00	48.55	3	8,089	0.04%
2019/10/08	0	0.00	1	49.30	49.10	-1	7,972	-0.01%
2019/09/27	0	0.00	2	50.20	49.30	-2	7,555	-0.03%
2019/09/26	1	49.60	1	49.85	49.55	0	7,439	0.00%
2019/09/25	3	49.80	8	49.63	49.80	-5	7,362	-0.07%
2019/09/10	0	0.00	5.6	49.07	48.95	-5.6	7,090	-0.08%
2019/09/09	0	0.00	5	49.20	49.40	-5	7,083	-0.07%
2019/09/03	3	47.80	0	0.00	47.70	3	6,916	0.04%
2019/08/30	0	0.00	5	49.40	50.00	-5	6,881	-0.07%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/21	5	48.00	6	48.10	48.00	-1	6,822	-0.01%
2019/08/20	1	48.95	8	48.50	49.00	-7	6,719	-0.10%
2019/08/19	5	47.20	0	0.00	47.10	5	6,537	0.08%
2019/08/15	0	0.00	1	46.65	46.65	-1	6,267	-0.02%
2019/08/12	2	46.50	0	46.40	46.40	2	6,048	0.03%
2019/08/07	2	46.50	1	46.40	46.00	1	5,807	0.02%
2019/08/02	0	0.00	1	46.55	47.00	-1	5,354	-0.02%
2019/08/01	1	46.45	1	46.20	46.25	0	5,076	0.00%
2019/07/31	10	43.47	0	0.00	44.30	10	4,712	0.21%
2019/07/30	10	43.51	0	0.00	43.60	10	4,608	0.22%
2019/07/24	0	0.00	10	43.90	43.70	-10	4,661	-0.21%
2019/07/23	10	43.10	0	0.00	43.70	10	4,723	0.21%
2019/07/22	1	42.80	0	0.00	43.00	1	4,642	0.02%
2019/07/19	0	0.00	1	47.25	47.10	-1	4,397	-0.02%
2019/07/11	0	0.00	6	47.03	46.95	-6	4,113	-0.15%
2019/07/05	0	0.00	1	46.60	46.70	-1	4,175	-0.02%
2019/07/04	1	46.50	0	0.00	46.50	1	4,206	0.02%
2019/07/03	1	46.15	0	0.00	46.10	1	4,224	0.02%
2019/07/01	0	0.00	2	45.90	45.80	-2	4,259	-0.05%
2019/06/27	0	0.00	0.6	45.15	45.30	-0.6	4,312	-0.01%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	1	45.00	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	1	44.60	45.10	-1	4,772	-0.02%
2019/05/15	1	43.25	0	0.00	43.50	1	5,388	0.02%
2019/05/08	1	43.45	0	0.00	43.30	1	5,802	0.02%
2019/05/03	3	43.45	3	43.65	43.70	0	5,914	0.00%
2019/05/02	2	43.35	0	0.00	43.40	2	6,055	0.03%
2019/04/30	4	43.53	3	43.55	43.55	1	6,144	0.02%
2019/04/17	3	44.40	3	44.50	44.30	0	6,802	0.00%
2019/04/12	3	44.10	3.3	43.95	43.95	-0.3	7,004	0.00%
2019/04/11	3	44.50	3	44.25	44.25	0	7,075	0.00%
2019/04/01	3	44.35	8	44.49	44.60	-5	7,061	-0.07%
2019/03/29	0	0.00	1	44.70	44.85	-1	6,982	-0.01%
2019/03/28	0	0.00	0	44.05	44.05	0	6,945	0.00%
2019/03/25	0	0.00	2	44.85	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	10	44.70	44.85	-10	7,130	-0.14%
2019/03/19	0	0.00	0.1	44.10	44.15	-0.1	7,223	0.00%
2019/03/18	0	0.00	1	44.20	44.30	-1	7,278	-0.01%
2019/03/15	0	0.00	108	44.05	44.10	-108	7,313	-1.48%	大賣/鉅額交易
2019/03/14	2	43.65	0	0.00	43.40	2	7,266	0.03%
2019/03/13	1	43.85	0	0.00	43.75	1	7,266	0.01%
2019/03/08	107	43.55	0	0.00	43.40	107	7,455	1.44%	大買/鉅額交易
2019/03/07	5	43.75	0	0.00	43.50	5	7,876	0.06%
2019/02/26	0	0.00	5	47.40	47.20	-5	7,749	-0.06%
2019/02/14	0	0.00	1	45.25	45.65	-1	7,846	-0.01%
2019/02/12	0	0.00	4	46.25	46.60	-4	7,819	-0.05%
2019/01/29	0	0.00	5	44.80	44.85	-5	7,693	-0.06%
2019/01/23	0	0.00	1	43.55	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.10	43.35	-1	7,586	-0.01%
2019/01/11	3	43.00	3	42.90	42.95	0	7,295	0.00%
2019/01/08	0	0.00	9	41.50	41.60	-9	6,880	-0.13%
2018/12/27	0	0.00	0.1	40.40	40.65	-0.1	6,852	0.00%
2018/12/25	5	39.75	0	0.00	39.75	5	6,839	0.07%
2018/12/10	0	0.00	1	40.60	40.95	-1	6,518	-0.02%
2018/12/07	0	0.00	1	40.80	40.55	-1	6,647	-0.02%
2018/12/05	0	0.00	10	40.95	41.00	-10	6,605	-0.15%
2018/12/04	1	41.65	0	0.00	41.65	1	6,591	0.02%
2018/12/03	0	0.00	2	41.05	41.30	-2	6,481	-0.03%
2018/11/30	1	40.15	11	40.10	40.90	-10	6,372	-0.16%
2018/11/29	0	0.00	3	40.20	40.00	-3	5,899	-0.05%
2018/11/27	0	0.00	0.4	39.20	39.35	-0.4	5,615	-0.01%
2018/11/16	0	0.00	4	38.60	38.40	-4	5,128	-0.08%
2018/11/08	0	0.00	3	38.90	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	0	38.35	38.55	0	4,828	0.00%
2018/11/05	0	0.00	2	37.50	37.80	-2	4,786	-0.04%
2018/10/31	5	35.34	5	35.40	35.50	0	4,742	0.00%
2018/10/30	0	0.00	1	35.30	35.75	-1	4,618	-0.02%
2018/10/29	1	35.15	1	35.70	35.15	0	4,587	0.00%
2018/10/26	1	35.10	1	35.50	35.40	0	4,620	0.00%
2018/10/25	1	35.30	0	0.00	35.30	1	4,637	0.02%
2018/10/23	0	0.00	2	35.55	35.65	-2	4,777	-0.04%
2018/10/17	0	0.00	1	34.35	34.15	-1	4,840	-0.02%
2018/10/12	2	33.38	1	33.65	33.65	1	4,960	0.02%
2018/10/11	3	33.10	0	0.00	33.05	3	4,978	0.06%
2018/10/09	10	36.10	0	0.00	36.10	10	4,948	0.20%
2018/10/08	5	36.10	0	0.00	36.00	5	5,030	0.10%
2018/10/03	2	37.40	0	0.00	37.35	2	5,092	0.04%
2018/10/02	5	37.90	5	37.75	37.80	0	5,122	0.00%
2018/10/01	4	38.49	4	38.24	38.15	0	5,124	0.00%
2018/09/28	0	0.00	0.4	38.40	38.40	-0.4	5,182	-0.01%
2018/09/26	3	37.80	3	37.90	38.00	0	5,110	0.00%
2018/09/10	2	35.20	0	0.00	35.35	2	5,371	0.04%
2018/09/05	0	0.00	0	36.25	36.05	0	5,601	0.00%
2018/09/04	0	0.00	0.1	36.55	36.55	-0.1	5,660	0.00%
2018/09/03	1	36.55	0	0.00	36.50	1	5,698	0.02%
2018/08/30	0	0.00	1	36.45	36.40	-1	5,755	-0.02%
2018/08/24	0	0.00	3	35.30	35.35	-3	5,819	-0.05%
2018/08/22	1	35.85	0	0.00	35.90	1	6,021	0.02%
2018/08/15	0.3	35.95	0	0.00	35.70	0.3	5,961	0.00%
2018/08/07	0	0.00	3	39.95	39.95	-3	5,628	-0.05%
2018/08/06	0	0.00	1	39.95	39.95	-1	5,583	-0.02%
2018/08/02	1	39.60	0	0.00	39.70	1	5,595	0.02%
2018/07/30	0	0.00	10	39.80	39.95	-10	5,475	-0.18%
2018/07/25	0	0.00	1	39.40	39.10	-1	5,453	-0.02%
2018/07/23	5	38.60	0	0.00	38.55	5	5,437	0.09%
2018/07/17	0	0.00	1	38.30	38.15	-1	5,279	-0.02%
2018/07/11	1	36.30	0	0.00	36.80	1	5,066	0.02%
2018/07/02	3	36.90	3	36.85	36.80	0	5,118	0.00%
2018/06/29	2	36.90	0	0.00	36.90	2	5,067	0.04%
2018/06/27	0.1	37.15	0	0.00	37.00	0.1	4,984	0.00%
2018/06/26	1	36.90	0	0.00	37.00	1	4,973	0.02%
2018/06/19	1	38.05	0	0.00	38.15	1	4,700	0.02%
2018/06/15	1	38.70	0	0.00	38.55	1	4,664	0.02%
2018/06/14	1	39.35	0	0.00	39.25	1	4,513	0.02%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/07	0	0.00	1	40.40	40.60	-1	4,985	-0.02%
2018/06/04	0	0.00	0	39.05	39.05	0	5,102	0.00%
2018/05/22	10	38.50	0	0.00	38.45	10	6,619	0.15%
2018/05/21	4	38.70	0	0.00	38.55	4	6,735	0.06%
2018/05/11	0	0.00	2	38.70	38.85	-2	7,125	-0.03%
2018/05/10	4	38.48	2	38.55	38.45	2	7,125	0.03%
2018/05/09	0	38.20	0	0.00	38.15	0	7,114	0.00%
2018/05/07	11	37.55	0	0.00	37.60	11	7,132	0.15%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/04/26	6	39.98	0	0.00	39.80	6	7,112	0.08%
2018/04/20	6	40.80	0	0.00	40.85	6	7,237	0.08%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/04/02	3	41.45	0	0.00	41.10	3	7,087	0.04%
2018/03/28	5	40.70	0	0.00	40.60	5	7,046	0.07%
2018/03/23	3	40.50	3	40.15	40.50	0	7,119	0.00%
2018/03/22	0	0.00	1	41.40	41.40	-1	7,142	-0.01%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/15	0	0.00	18	42.15	42.35	-18	7,535	-0.24%
2018/03/14	18	41.20	0	0.00	40.75	18	7,453	0.24%
2018/03/13	1	41.60	0	0.00	41.75	1	7,307	0.01%
2018/03/12	2	42.45	0	0.00	42.00	2	7,268	0.03%
2018/03/08	10	42.70	0	0.00	42.70	10	7,228	0.14%
2018/02/23	0	0.00	1	41.55	42.70	-1	6,778	-0.01%
2018/02/06	0	0.00	1	39.30	39.30	-1	6,835	-0.01%
2018/01/25	1	42.75	3	43.00	43.10	-2	7,575	-0.03%
2018/01/24	0	0.00	3	41.55	41.90	-3	7,627	-0.04%
2018/01/23	2	41.35	0	0.00	41.60	2	7,740	0.03%
2018/01/18	1	40.95	0	0.00	41.40	1	7,889	0.01%
2018/01/12	0	0.00	1	39.65	40.10	-1	7,977	-0.01%
2018/01/11	1	38.80	1	38.65	38.80	0	8,045	0.00%
2018/01/05	0	0.00	1	39.80	39.90	-1	8,413	-0.01%