光寶科 (2301)-元富-中原券商分點個股進出

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
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1402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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/03	5.4	101.17	5	101.90	99.70	0.4	22,099	0.00%
2024/05/02	2.1	99.07	4	98.84	99.10	-1.9	22,026	-0.01%
2024/04/30	5	101.00	1	101.50	100.00	4	21,895	0.02%
2024/04/29	3.5	101.47	3	101.50	101.00	0.5	22,022	0.00%
2024/04/26	2.1	101.23	2	101.25	101.00	0.1	22,496	0.00%
2024/04/25	13.8	98.97	6.1	99.20	99.40	7.7	22,557	0.03%
2024/04/24	1	98.60	4	98.38	98.40	-3	22,441	-0.01%
2024/04/23	13.1	95.01	0	0.00	94.60	13.1	22,495	0.06%
2024/04/22	0.1	97.00	2	96.90	96.80	-1.9	22,353	-0.01%
2024/04/19	3.5	95.65	3	95.80	96.10	0.5	22,327	0.00%
2024/04/18	5.1	99.16	3.1	97.92	99.00	2	22,146	0.01%
2024/04/17	3	96.06	32.4	96.45	96.30	-29.4	22,060	-0.13%
2024/04/16	40.5	97.47	3	97.97	95.30	37.5	22,143	0.17%
2024/04/15	3.5	100.89	1	102.00	102.00	2.5	21,669	0.01%
2024/04/12	5	103.60	2	103.25	103.00	3	21,513	0.01%
2024/04/10	9.1	103.62	12	104.00	103.50	-2.9	21,433	-0.01%
2024/04/09	1	103.99	3	103.83	104.00	-2	21,390	-0.01%
2024/04/08	3	105.17	2	105.25	105.00	1	21,360	0.00%
2024/04/03	12.8	105.04	4	105.00	104.00	8.8	21,284	0.04%
2024/04/02	47.4	103.73	9	103.78	104.00	38.4	21,089	0.18%
2024/04/01	5.2	100.62	3	101.17	100.00	2.2	20,575	0.01%
2024/03/29	50.1	100.54	8.1	100.78	101.00	42	20,404	0.21%
2024/03/28	36.2	108.68	16.1	108.74	106.00	20.1	19,494	0.10%
2024/03/27	32.7	114.06	0	0.00	112.50	32.7	19,028	0.17%
2024/03/26	7.2	117.22	13.2	118.51	120.50	-6	18,645	-0.03%
2024/03/25	9.1	118.67	12	119.08	119.00	-2.9	18,501	-0.02%
2024/03/22	15.2	120.50	9.6	120.57	121.50	5.7	18,373	0.03%
2024/03/21	11.1	123.91	13	124.04	123.50	-1.9	17,776	-0.01%
2024/03/20	10.2	120.74	16.1	120.37	123.00	-5.9	17,149	-0.03%
2024/03/19	4.3	115.40	19.2	115.77	116.00	-14.9	16,220	-0.09%
2024/03/18	3.1	111.17	0	0.00	112.00	3.1	16,014	0.02%
2024/03/15	3	112.17	2.5	112.40	112.00	0.5	15,877	0.00%
2024/03/14	7	112.36	0	0.00	112.00	7	15,754	0.04%
2024/03/13	2.2	114.01	5	116.60	114.50	-2.8	15,658	-0.02%
2024/03/12	12	114.50	8.5	114.95	115.00	3.5	15,421	0.02%
2024/03/11	6	113.67	7	114.79	113.50	-1	15,300	-0.01%
2024/03/08	6.5	114.03	5.3	115.47	114.00	1.2	15,216	0.01%
2024/03/07	5.1	111.03	2	113.50	111.00	3.1	14,955	0.02%
2024/03/06	0.2	113.50	4	113.38	113.50	-3.8	14,923	-0.03%
2024/03/05	8.5	113.41	69	114.44	114.00	-60.5	15,414	-0.39%
2024/03/04	73.7	114.06	4	115.00	114.00	69.7	15,340	0.45%
2024/03/01	0.2	111.25	7.1	111.93	112.50	-6.9	15,103	-0.05%
2024/02/29	9.3	108.98	5	109.30	109.50	4.3	14,922	0.03%
2024/02/27	20	108.13	12	109.67	107.50	8	14,665	0.05%
2024/02/26	11.4	107.39	0	0.00	107.00	11.4	14,218	0.08%
2024/02/23	0	0.00	2	110.00	108.50	-2	14,389	-0.01%
2024/02/22	0	0.00	4	109.00	108.50	-4	14,475	-0.03%
2024/02/21	4	106.00	2	107.50	106.00	2	14,507	0.01%
2024/02/20	0.1	108.00	0	0.00	108.50	0.1	14,492	0.00%
2024/02/19	7	109.57	0	0.00	109.00	7	14,504	0.05%
2024/02/16	0	0.00	2.1	111.74	110.00	-2.1	14,698	-0.01%
2024/02/15	2.2	108.52	0	0.00	108.50	2.2	14,602	0.01%
2024/02/05	1.5	112.00	2	113.00	113.00	-0.5	14,449	0.00%
2024/02/02	0	0.00	2	111.00	111.50	-2	14,410	-0.01%
2024/02/01	1.3	108.50	1	109.00	109.00	0.3	14,677	0.00%
2024/01/31	1	108.50	0	0.00	108.50	1	14,995	0.01%
2024/01/30	4	109.50	2	111.00	108.50	2	14,951	0.01%
2024/01/29	0	109.00	0	0.00	109.50	0	14,980	0.00%
2024/01/26	1.1	108.53	0	0.00	107.50	1.1	15,097	0.01%
2024/01/25	5	112.40	0	0.00	111.00	5	15,316	0.03%
2024/01/24	2	112.75	0	0.00	112.00	2	15,583	0.01%
2024/01/23	4	114.25	5	113.00	113.50	-1	16,223	-0.01%
2024/01/22	4.1	114.76	3	115.00	114.50	1.1	16,246	0.01%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/16	0	0.00	1	107.50	106.50	-1	16,006	-0.01%
2024/01/15	1	107.50	2	107.50	107.00	-1	16,135	-0.01%
2024/01/12	3	107.50	0	0.00	107.00	3	16,406	0.02%
2024/01/11	0	0.00	1	108.00	108.50	-1	16,484	-0.01%
2024/01/10	5.5	109.79	0	0.00	107.00	5.5	16,822	0.03%
2024/01/09	0	0.00	1	117.50	114.50	-1	17,003	-0.01%
2024/01/03	1	113.00	5	112.70	112.50	-4	18,163	-0.02%
2024/01/02	2	114.50	0.3	115.50	115.00	1.7	18,268	0.01%
2023/12/29	3	118.17	4	117.25	117.00	-1	18,342	-0.01%
2023/12/28	11.1	118.18	6	119.25	118.00	5.1	18,469	0.03%
2023/12/27	1	117.46	14	117.00	117.00	-13	18,597	-0.07%
2023/12/26	0.1	116.50	0	0.00	117.00	0.1	19,043	0.00%
2023/12/25	0	0.00	1	116.00	116.50	-1	19,286	-0.01%
2023/12/22	1	115.50	6	115.58	115.50	-5	19,348	-0.03%
2023/12/21	0	0.00	2	115.00	114.00	-2	19,305	-0.01%
2023/12/20	0	0.00	2	115.00	114.00	-2	19,235	-0.01%
2023/12/19	3	113.00	0	0.00	112.50	3	19,210	0.02%
2023/12/15	2	112.25	0	0.00	112.00	2	19,464	0.01%
2023/12/14	1.5	114.33	1	116.00	114.50	0.5	19,506	0.00%
2023/12/13	5	112.50	6.1	113.59	113.00	-1.1	19,776	-0.01%
2023/12/11	7.1	110.71	4	111.75	110.50	3.1	20,717	0.01%
2023/12/08	0.3	113.50	3.1	112.02	113.00	-2.7	20,897	-0.01%
2023/12/06	0	0.00	2.1	111.77	111.50	-2.1	21,603	-0.01%
2023/12/05	3	109.83	2.1	110.50	110.50	1	21,792	0.00%
2023/12/04	0.1	110.50	0	0.00	110.50	0.1	21,848	0.00%
2023/12/01	1.1	109.36	3	108.33	108.00	-1.9	21,927	-0.01%
2023/11/30	1	107.50	0	0.00	110.00	1	22,204	0.00%
2023/11/29	2	109.00	3	109.83	109.00	-1	21,907	0.00%
2023/11/28	2	107.50	0	0.00	107.50	2	22,184	0.01%
2023/11/27	5	107.00	2	106.50	107.00	3	22,734	0.01%
2023/11/24	2	106.50	2	107.25	107.50	0	23,074	0.00%
2023/11/23	4	106.63	0	0.00	106.50	4	23,281	0.02%
2023/11/22	6.1	107.91	10	108.00	107.00	-3.9	23,623	-0.02%
2023/11/21	10	112.50	5.1	111.71	112.00	5	23,791	0.02%
2023/11/20	4	108.13	0	0.00	109.00	4	24,621	0.02%
2023/11/17	2.2	109.05	0	0.00	109.50	2.2	24,927	0.01%
2023/11/16	3	111.17	1	110.50	110.50	2	25,782	0.01%
2023/11/15	2.4	114.08	7	116.00	112.50	-4.6	26,162	-0.02%
2023/11/14	2	111.50	1	113.50	113.00	1	26,650	0.00%
2023/11/13	8	111.81	0	0.00	112.50	8	27,219	0.03%
2023/11/10	0	0.00	9	112.50	112.50	-9	27,695	-0.03%
2023/11/09	12	110.08	8	111.69	112.00	4	28,276	0.01%
2023/11/08	10	114.60	3	115.33	113.50	7	28,308	0.02%
2023/11/07	0	0.00	1	110.00	110.50	-1	28,422	0.00%
2023/11/06	2	110.75	5.1	111.01	111.00	-3.1	29,172	-0.01%
2023/11/03	8	109.69	6	109.67	109.00	2	29,733	0.01%
2023/11/02	8	108.88	10.1	108.86	108.50	-2.1	30,927	-0.01%
2023/11/01	3	103.00	4.1	103.13	103.50	-1.1	32,530	0.00%
2023/10/31	11.6	104.09	5	100.00	100.00	6.6	33,831	0.02%
2023/10/30	5.1	107.89	5	107.00	107.00	0.1	34,781	0.00%
2023/10/27	2	109.50	3	109.33	108.50	-1	36,368	0.00%
2023/10/26	2	106.00	3	107.17	107.00	-1	39,862	0.00%
2023/10/25	4	109.50	1	108.00	109.00	3	41,518	0.01%
2023/10/24	1	107.50	2	109.00	109.00	-1	42,275	0.00%
2023/10/23	1	107.00	0	0.00	106.00	1	43,207	0.00%
2023/10/20	3.2	107.25	9	106.50	108.00	-5.8	44,789	-0.01%
2023/10/19	2	106.00	2	107.00	107.00	0	46,031	0.00%
2023/10/18	4.2	107.40	7	106.00	106.00	-2.8	47,121	-0.01%
2023/10/17	6.1	112.20	14	109.32	109.50	-7.9	47,248	-0.02%
2023/10/16	3	114.17	3	113.00	113.00	0	47,611	0.00%
2023/10/13	11.4	118.19	9	114.89	115.50	2.4	49,033	0.00%
2023/10/12	1	121.50	2.3	122.93	122.50	-1.3	50,019	0.00%
2023/10/11	1.1	124.29	3	121.33	119.50	-2	51,825	0.00%
2023/10/06	3.1	122.46	3	119.50	119.50	0.1	53,145	0.00%
2023/10/05	2	120.75	4	121.88	121.50	-2	54,397	0.00%
2023/10/04	4.1	120.15	4.2	121.00	121.00	-0.1	55,204	0.00%
2023/10/03	8	124.50	3.5	123.36	123.00	4.5	55,426	0.01%
2023/10/02	19	124.13	9.1	125.23	125.50	9.9	55,661	0.02%
2023/09/28	8	121.81	5	120.80	121.50	3	55,678	0.01%
2023/09/27	4	118.25	4	120.00	120.00	0	55,761	0.00%
2023/09/26	2	120.00	2	119.50	120.00	0	56,557	0.00%
2023/09/25	5	120.10	5	120.20	120.00	0	57,134	0.00%
2023/09/22	5	117.60	5	119.70	120.00	0	57,243	0.00%
2023/09/21	5	118.50	5.1	118.60	119.00	-0.1	57,167	0.00%
2023/09/20	3	119.50	3	119.50	120.00	0	57,135	0.00%
2023/09/19	3.2	121.13	2	120.00	120.00	1.2	57,017	0.00%
2023/09/18	6.5	121.17	2	120.50	121.00	4.5	57,037	0.01%
2023/09/15	5.1	127.90	3.1	128.19	126.00	2	56,867	0.00%
2023/09/14	2	127.25	3	127.83	126.50	-1	56,479	0.00%
2023/09/13	2.3	123.46	1	123.50	124.00	1.3	56,683	0.00%
2023/09/12	1.1	125.50	2	125.25	125.00	-1	57,375	0.00%
2023/09/11	7.4	129.02	4	129.75	127.50	3.4	57,497	0.01%
2023/09/08	4	134.75	3	135.50	134.50	1	57,338	0.00%
2023/09/07	2	133.50	3	135.00	134.00	-1	57,293	0.00%
2023/09/06	5	134.80	3	134.67	134.50	2	57,478	0.00%
2023/09/05	1	131.01	0	0.00	134.00	1	57,483	0.00%
2023/09/04	8.6	134.19	3	133.83	134.00	5.6	57,142	0.01%
2023/09/01	9.1	136.21	7	134.71	134.50	2.1	57,005	0.00%
2023/08/31	0	136.00	0	0.00	137.00	0	56,688	0.00%
2023/08/30	17.4	139.16	25	138.58	138.50	-7.6	56,369	-0.01%
2023/08/29	4	141.12	5	141.40	141.50	-1	56,148	0.00%
2023/08/28	6.1	139.90	4.4	140.61	138.50	1.7	55,969	0.00%
2023/08/25	7	147.71	4	146.50	145.00	3	56,009	0.01%
2023/08/24	27.1	153.20	29.3	153.16	151.50	-2.2	55,662	0.00%
2023/08/23	19	147.08	20	148.75	148.50	-1	54,756	0.00%
2023/08/22	14.2	149.79	28.1	150.80	149.00	-13.9	54,411	-0.03%
2023/08/21	24	143.56	23	143.33	144.00	1	53,448	0.00%
2023/08/18	13	148.69	21.1	146.94	146.00	-8.1	52,991	-0.02%
2023/08/17	12.5	147.50	48.2	147.08	150.00	-35.7	52,290	-0.07%
2023/08/16	41	144.34	20	145.00	147.00	21	51,639	0.04%
2023/08/15	9	142.28	11.3	142.56	143.50	-2.3	51,032	0.00%
2023/08/14	3	138.65	2	138.50	136.50	1	50,387	0.00%
2023/08/11	21.1	139.77	12	137.63	137.00	9.1	50,063	0.02%
2023/08/10	7.1	137.98	5	136.50	139.00	2.1	49,689	0.00%
2023/08/09	6	140.08	8.3	140.92	141.00	-2.3	48,829	0.00%
2023/08/08	27.4	141.71	23	143.00	143.00	4.4	48,117	0.01%
2023/08/07	42.8	143.47	39.1	144.43	148.00	3.7	46,702	0.01%
2023/08/04	22.2	138.96	24	138.79	140.00	-1.8	44,740	0.00%
2023/08/02	58.9	147.31	22	142.70	139.00	36.9	43,029	0.09%
2023/08/01	41	153.22	49.1	151.16	154.00	-8.1	41,371	-0.02%
2023/07/31	76.1	162.79	89.7	152.05	150.50	-13.6	39,612	-0.03%
2023/07/28	57	146.07	54.2	148.57	159.50	2.9	36,026	0.01%
2023/07/27	27.2	148.41	25	145.86	145.00	2.2	34,268	0.01%
2023/07/26	26	145.08	19.6	146.47	146.50	6.4	33,322	0.02%
2023/07/25	49.8	146.78	49.2	144.42	142.00	0.6	32,102	0.00%
2023/07/24	50.3	147.68	43.1	147.81	149.00	7.2	30,314	0.02%
2023/07/21	28.2	146.07	27.3	143.79	146.00	0.9	28,767	0.00%
2023/07/20	9.1	138.28	8.2	138.70	139.00	0.9	27,572	0.00%
2023/07/19	11	140.22	11.4	139.92	136.50	-0.4	27,010	0.00%
2023/07/18	22.8	143.60	15.3	141.93	139.50	7.5	26,162	0.03%
2023/07/17	24.2	146.09	21	147.79	145.50	3.2	24,515	0.01%
2023/07/14	38	137.93	36.1	139.49	144.00	1.9	23,051	0.01%
2023/07/13	53.3	134.40	52	136.95	134.00	1.3	21,163	0.01%
2023/07/12	24	124.71	42	125.76	126.50	-18	19,458	-0.09%
2023/07/11	17	118.29	23	121.24	120.00	-6	18,087	-0.03%
2023/07/10	13	112.89	12	112.83	112.00	1	17,143	0.01%
2023/07/07	9	114.28	13.1	111.50	111.00	-4.1	16,763	-0.02%
2023/07/06	23	116.43	4	115.63	114.50	19	16,320	0.12%
2023/07/05	10.1	115.32	11	115.45	115.00	-0.9	15,799	-0.01%
2023/07/04	28.2	117.55	16	117.94	119.00	12.2	15,353	0.08%
2023/07/03	0	113.50	5	112.70	113.50	-5	14,419	-0.03%
2023/06/30	4	102.75	5	103.50	103.50	-1	13,706	-0.01%
2023/06/29	2	102.50	2	102.25	102.00	0	13,486	0.00%
2023/06/28	0.3	100.50	0	0.00	100.00	0.3	13,410	0.00%
2023/06/27	0	0.00	0.2	100.00	99.30	-0.2	13,300	0.00%
2023/06/26	2	101.25	1	101.50	101.00	1	13,128	0.01%
2023/06/21	1.2	103.50	4	104.25	105.00	-2.8	12,831	-0.02%
2023/06/20	7	106.14	3	105.67	105.00	4	12,492	0.03%
2023/06/19	1	109.00	2	109.25	107.00	-1	12,045	-0.01%
2023/06/16	8.1	107.69	6	107.42	105.00	2.1	11,437	0.02%
2023/06/15	1	111.00	2	109.76	111.00	-1	10,309	-0.01%
2023/06/14	3	100.50	2	100.50	101.00	1	9,973	0.01%
2023/06/13	4	103.50	5	103.20	103.00	-1	9,704	-0.01%
2023/06/12	0	0.00	54	102.47	103.00	-54	9,570	-0.56%
2023/06/09	1	97.90	0	0.00	97.60	1	9,348	0.01%
2023/06/08	1	94.00	0	0.00	93.80	1	9,261	0.01%
2023/06/07	0	0.00	1	95.20	96.20	-1	9,169	-0.01%
2023/06/06	4	92.88	0	0.00	93.90	4	9,024	0.04%
2023/06/05	0	0.00	2	94.75	96.00	-2	9,084	-0.02%
2023/06/02	1	86.83	0	0.00	89.80	1	8,835	0.01%
2023/06/01	1	87.80	0	0.00	86.20	1	8,725	0.01%
2023/05/31	0	0.00	3	87.83	89.00	-3	8,669	-0.03%
2023/05/30	1	85.60	1.1	87.05	86.70	-0.1	8,213	0.00%
2023/05/29	10.1	85.40	0.4	86.40	86.40	9.7	8,084	0.12%
2023/05/26	0	0.00	0.2	83.30	83.30	-0.2	8,025	0.00%
2023/05/25	0.1	80.00	0	0.00	80.70	0.1	7,915	0.00%
2023/05/24	5	80.00	0	0.00	79.80	5	7,900	0.06%
2023/05/23	0.1	79.90	0	0.00	80.20	0.1	7,825	0.00%
2023/05/19	31	81.60	0	0.00	81.90	31	7,666	0.40%
2023/05/18	2.1	81.68	0	0.00	82.00	2.1	7,660	0.03%
2023/05/17	0	80.00	0	0.00	80.50	0	7,578	0.00%
2023/05/16	1	78.50	0	0.00	78.60	1	7,471	0.01%
2023/05/12	0	76.60	0	0.00	76.10	0	7,394	0.00%
2023/05/11	0	76.60	0	0.00	77.20	0	7,436	0.00%
2023/05/10	1	76.10	0	0.00	76.60	1	7,440	0.01%
2023/05/04	1	75.00	0	0.00	76.00	1	7,468	0.01%
2023/05/02	0	75.50	0.4	75.40	75.90	-0.4	7,500	0.00%
2023/04/27	33	73.58	0	0.00	73.30	33	7,550	0.44%
2023/04/25	10.1	72.80	10	73.20	71.80	0.1	7,355	0.00%
2023/04/21	0.1	73.62	0	0.00	73.20	0.1	7,214	0.00%
2023/04/18	0.1	73.70	2.4	73.42	73.60	-2.4	7,170	-0.03%
2023/04/17	1	75.00	1	75.00	75.30	0	7,081	0.00%
2023/04/14	0	0.00	0.2	76.60	76.30	-0.2	6,973	0.00%
2023/04/12	0.3	74.11	0	0.00	74.60	0.3	6,844	0.00%
2023/04/11	0.2	73.50	0	0.00	73.80	0.2	6,840	0.00%
2023/04/10	0	73.40	1	73.10	73.40	-1	6,786	-0.01%
2023/04/06	0	73.74	1	73.90	74.40	-1	6,730	-0.01%
2023/03/31	2	73.20	2	73.30	73.30	0	6,693	0.00%
2023/03/30	1	73.00	1	73.50	73.50	0	7,041	0.00%
2023/03/29	1	72.90	1	73.00	73.00	0	7,440	0.00%
2023/03/27	3	72.90	1	73.30	73.00	2	8,045	0.02%
2023/03/24	1	71.50	1	72.50	72.30	0	8,446	0.00%
2023/03/23	1	70.90	1	71.30	71.30	0	8,440	0.00%
2023/03/22	0	71.00	1	71.00	71.00	-1	8,505	-0.01%
2023/03/21	0.2	69.60	0	0.00	69.60	0.2	8,539	0.00%
2023/03/16	2	70.01	0	0.00	70.00	2	8,528	0.02%
2023/03/15	1	74.20	2	74.10	74.10	-1	8,658	-0.01%
2023/03/14	3	74.37	1	74.80	74.20	2	8,568	0.02%
2023/03/13	2.3	73.25	1	74.40	74.40	1.3	8,455	0.02%
2023/03/09	0	73.80	0	0.00	73.60	0	8,368	0.00%
2023/03/07	0	0.00	1.2	75.36	75.30	-1.2	8,261	-0.01%
2023/03/06	0	0.00	1	73.40	74.30	-1	8,212	-0.01%
2023/03/03	1.3	72.89	0	0.00	72.70	1.3	8,155	0.02%
2023/03/02	1.1	71.95	43	71.60	71.80	-41.9	8,112	-0.52%
2023/02/23	0	69.60	0	0.00	69.50	0	8,075	0.00%
2023/02/22	17	70.07	1	70.00	69.40	16	8,029	0.20%
2023/02/21	0	0.00	2	69.80	69.80	-2	7,989	-0.03%
2023/02/20	2	70.30	0	0.00	70.40	2	8,046	0.02%
2023/02/17	17	70.20	0	0.00	70.10	17	8,135	0.21%
2023/02/16	10	70.00	1	70.10	70.00	9	8,186	0.11%
2023/02/09	0	0.00	1	70.40	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	5	69.22	69.40	-5	8,188	-0.06%
2023/02/06	4	68.20	0	0.00	68.30	4	8,198	0.05%
2023/02/03	0	0.00	3	68.30	68.20	-3	8,259	-0.04%
2023/02/02	0	0.00	0.9	67.40	67.00	-0.9	8,238	-0.01%
2023/02/01	0.1	66.56	0	0.00	66.40	0.1	8,198	0.00%
2023/01/16	0	65.20	0	0.00	65.00	0	8,154	0.00%
2023/01/12	0.2	65.50	0	0.00	65.00	0.2	8,474	0.00%
2023/01/11	0.1	65.80	0	0.00	65.10	0.1	8,611	0.00%
2023/01/10	0	0.00	0.5	65.50	66.10	-0.5	8,725	-0.01%
2023/01/09	0	65.00	0	0.00	65.00	0	8,773	0.00%
2023/01/05	0	64.60	0	0.00	64.90	0	8,829	0.00%
2023/01/03	0	64.20	0	0.00	64.20	0	8,986	0.00%
2022/12/29	0	0.00	1	63.20	63.50	-1	9,021	-0.01%
2022/12/28	1	63.30	0	0.00	63.60	1	9,113	0.01%
2022/12/08	1.1	63.18	1	63.00	63.10	0.1	8,051	0.00%
2022/12/06	1	65.00	1	65.40	65.80	0	7,778	0.00%
2022/12/05	0.1	65.00	0.2	64.90	65.30	-0.2	7,748	0.00%
2022/12/01	1	65.50	0	0.00	65.80	1	7,677	0.01%
2022/11/29	1	65.60	0	0.00	65.60	1	7,635	0.01%
2022/11/28	0	0.00	1	64.80	65.50	-1	7,591	-0.01%
2022/11/25	0	65.00	0	0.00	64.50	0	7,561	0.00%
2022/11/24	0	0.00	2	66.10	66.10	-2	7,516	-0.03%
2022/11/23	2	63.60	3	63.93	64.10	-1	7,472	-0.01%
2022/11/22	2.1	64.50	0	0.00	64.10	2.1	7,402	0.03%
2022/11/21	2	65.70	0	0.00	65.70	2	7,329	0.03%
2022/11/16	0	0.00	0.5	67.80	67.60	-0.5	7,251	-0.01%
2022/11/15	0.1	66.40	0	0.00	66.70	0.1	7,233	0.00%
2022/11/14	0.1	66.50	1	66.60	67.10	-1	7,167	-0.01%
2022/11/11	0.2	66.10	0	0.00	65.90	0.2	7,152	0.00%
2022/11/10	0.1	65.67	0	0.00	65.60	0.1	7,171	0.00%
2022/11/09	1.2	66.77	0	0.00	66.60	1.2	7,205	0.02%
2022/11/08	0.1	66.40	1	67.00	67.00	-0.9	7,280	-0.01%
2022/11/07	0.1	66.40	3	67.00	67.00	-2.9	7,317	-0.04%
2022/11/03	1	65.60	0	0.00	66.40	1	7,421	0.01%
2022/11/01	0	66.30	0	0.00	66.70	0	7,468	0.00%
2022/10/24	3	65.73	0	0.00	64.50	3	7,415	0.04%
2022/10/21	1.1	64.06	1	64.70	65.50	0.1	7,407	0.00%
2022/10/19	0	0.00	0.4	65.40	65.00	-0.4	7,186	-0.01%
2022/10/14	0.1	63.90	0	0.00	63.40	0.1	7,016	0.00%
2022/10/11	1	63.50	0	0.00	63.80	1	7,174	0.01%
2022/10/06	1	66.90	1	66.10	66.40	0	7,112	0.00%
2022/10/05	0	66.90	0	0.00	66.70	0	7,107	0.00%
2022/10/03	0.1	63.50	1	63.30	63.20	-0.9	6,896	-0.01%
2022/09/30	2.3	63.78	0	0.00	63.80	2.3	6,883	0.03%
2022/09/26	0	65.50	0	0.00	65.40	0	6,756	0.00%
2022/09/23	0	66.30	0	0.00	66.30	0	6,738	0.00%
2022/09/20	0	68.20	0	0.00	68.20	0	6,583	0.00%
2022/09/19	0.1	68.50	0.1	68.60	68.60	0	6,527	0.00%
2022/09/16	0	68.00	0	0.00	68.10	0	6,495	0.00%
2022/09/15	0.1	67.54	0	0.00	69.00	0.1	6,432	0.00%
2022/09/14	0	67.20	0	0.00	67.00	0	6,424	0.00%
2022/09/13	0.1	68.88	0	0.00	69.20	0.1	6,481	0.00%
2022/09/08	0.1	68.40	0	0.00	68.70	0.1	6,634	0.00%
2022/09/07	0	0.00	1	67.40	67.20	-1	6,599	-0.02%
2022/09/06	0	0.00	7.4	67.31	67.80	-7.4	6,568	-0.11%
2022/09/05	8	67.74	0	0.00	67.50	8	6,497	0.12%
2022/08/25	0.1	65.20	0	0.00	64.80	0.1	6,351	0.00%
2022/08/24	0.1	65.10	0	0.00	64.90	0.1	6,391	0.00%
2022/08/23	0	64.60	0	0.00	64.60	0	6,856	0.00%
2022/08/19	0	67.30	0	0.00	67.70	0	6,832	0.00%
2022/08/17	0.3	67.31	0	0.00	67.70	0.3	6,860	0.00%
2022/08/16	0	0.00	0.5	67.00	67.20	-0.5	6,818	-0.01%
2022/08/15	0	68.30	0	0.00	68.30	0	6,781	0.00%
2022/08/12	0	0.00	1	68.70	69.20	-1	6,699	-0.02%
2022/08/11	1	67.80	1	68.00	67.90	0	6,647	0.00%
2022/08/10	1	67.60	1	67.90	67.60	0	6,613	0.00%
2022/07/29	0	0.00	1	65.10	65.30	-1	6,534	-0.02%
2022/07/27	0.2	63.00	0	0.00	64.00	0.2	6,445	0.00%
2022/07/21	2	61.70	2	61.90	62.20	0	6,405	0.00%
2022/07/11	0.1	57.50	0	0.00	57.10	0.1	6,401	0.00%
2022/07/05	0.2	56.90	0	0.00	56.60	0.2	6,361	0.00%
2022/07/04	1	54.60	0	0.00	55.30	1	6,339	0.02%
2022/06/28	1	57.30	0	0.00	57.60	1	6,115	0.02%
2022/06/23	0	0.00	0.3	58.40	58.30	-0.3	5,979	-0.01%
2022/06/21	0.1	58.10	0	0.00	57.90	0.1	5,766	0.00%
2022/06/10	0	0.00	1	62.70	62.40	-1	6,037	-0.02%
2022/06/09	1	63.10	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0.1	63.80	0	0.00	63.60	0.1	6,082	0.00%
2022/06/02	0	0.00	0	63.10	62.90	0	6,138	0.00%
2022/05/31	0.1	61.60	0	0.00	63.20	0.1	6,218	0.00%
2022/05/27	4	61.30	0	0.00	61.90	4	5,720	0.07%
2022/05/20	0	0.00	3	62.73	62.90	-3	6,029	-0.05%
2022/05/19	0	0.00	1	63.20	62.90	-1	6,056	-0.02%
2022/05/18	0.1	62.60	0	0.00	63.40	0.1	6,086	0.00%
2022/05/13	0.1	62.50	0	0.00	62.40	0.1	6,275	0.00%
2022/05/10	0.1	63.60	0	0.00	64.40	0.1	6,344	0.00%
2022/04/20	1.1	63.59	3	65.13	65.70	-1.9	6,431	-0.03%
2022/04/19	1	68.50	0	0.00	68.20	1	6,134	0.02%
2022/04/18	1	68.70	0	0.00	68.50	1	6,087	0.02%
2022/04/11	0.1	66.80	1.2	67.27	66.50	-1.1	6,222	-0.02%
2022/04/08	1	67.19	0	0.00	67.60	1	6,211	0.02%
2022/03/24	0.2	67.55	0	0.00	67.50	0.2	6,264	0.00%
2022/03/22	0.1	67.10	0	0.00	67.50	0.1	6,296	0.00%
2022/03/18	0.7	66.67	0.2	66.40	65.50	0.5	6,251	0.01%
2022/03/17	0.1	70.90	1	70.00	71.00	-0.9	5,935	-0.02%
2022/03/16	1.3	69.84	1	69.70	70.10	0.3	5,822	0.01%
2022/03/14	0.1	70.00	0	0.00	70.00	0.1	5,735	0.00%
2022/03/10	0	0.00	0.6	70.26	70.60	-0.6	5,763	-0.01%
2022/03/09	0.1	68.90	0	0.00	69.50	0.1	5,767	0.00%
2022/03/08	0	68.10	0	0.00	68.20	0	5,736	0.00%
2022/03/04	1.1	69.70	0	0.00	69.60	1.1	5,678	0.02%
2022/03/03	0.1	69.50	0	0.00	69.80	0.1	5,652	0.00%
2022/03/02	0.1	68.80	0	0.00	68.90	0.1	5,629	0.00%
2022/03/01	0.1	68.50	0	0.00	68.60	0.1	5,603	0.00%
2022/02/25	0.1	67.90	0	0.00	68.40	0.1	5,535	0.00%
2022/02/24	0	0.00	1	67.80	67.60	-1	5,346	-0.02%
2022/02/17	0	0.00	0.1	68.80	68.60	-0.1	5,109	0.00%
2022/02/16	0	0.00	1	67.50	67.90	-1	5,011	-0.02%
2022/02/15	0.1	66.60	0	0.00	66.50	0.1	4,916	0.00%
2022/02/11	0.1	67.50	0	0.00	67.50	0.1	4,718	0.00%
2022/02/10	0.2	67.90	3.2	68.24	68.60	-3	4,680	-0.06%
2022/02/09	5	68.48	0	0.00	69.10	5	4,603	0.11%
2022/02/08	1	68.00	0.3	67.16	68.80	0.7	4,421	0.02%
2022/02/07	0	0.00	0.1	64.60	64.60	-0.1	4,184	0.00%
2022/01/24	0	0.00	1	63.60	63.90	-1	4,091	-0.02%
2022/01/18	0.1	63.70	0	0.00	63.50	0.1	4,043	0.00%
2022/01/10	0.1	63.20	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	0.1	63.30	0	0.00	63.70	0.1	4,678	0.00%
2022/01/06	1	63.20	0	0.00	63.50	1	4,689	0.02%
2022/01/05	1	64.40	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	1	64.00	64.40	-1	4,711	-0.02%
2022/01/03	0.2	63.50	0	0.00	63.40	0.2	4,679	0.00%
2021/12/30	1.1	63.71	0	0.00	63.80	1.1	4,730	0.02%
2021/12/29	0.2	63.90	0.2	63.60	64.10	0	4,817	0.00%
2021/12/28	0.2	63.40	0	0.00	63.80	0.2	4,865	0.00%
2021/12/27	0.1	63.50	0	0.00	63.60	0.1	4,892	0.00%
2021/12/23	0.1	62.40	0.1	62.10	62.50	-0.1	5,000	0.00%
2021/12/22	0.1	61.80	0	0.00	61.50	0.1	5,056	0.00%
2021/12/20	0	0.00	1	60.90	61.00	-1	5,132	-0.02%
2021/12/17	1	61.80	0	0.00	61.90	1	5,123	0.02%
2021/12/16	0	0.00	1	61.40	61.70	-1	5,207	-0.02%
2021/12/15	1	61.60	0	0.00	61.50	1	5,291	0.02%
2021/12/13	0.1	62.20	0.2	62.10	62.00	-0.1	5,447	0.00%
2021/12/10	0	0.00	0.8	62.60	62.70	-0.8	5,531	-0.01%
2021/12/09	0.1	62.50	0	0.00	62.60	0.1	5,564	0.00%
2021/12/08	0.1	62.10	0	0.00	62.30	0.1	5,538	0.00%
2021/12/06	0.1	61.20	0	0.00	62.10	0.1	5,513	0.00%
2021/12/01	0	0.00	1	60.60	60.50	-1	5,555	-0.02%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/17	0.1	62.00	0.1	62.00	62.00	0	5,640	0.00%
2021/11/15	0.1	61.80	1	61.70	61.80	-0.9	5,740	-0.02%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/09	0.1	61.60	1	61.50	61.60	-0.9	5,932	-0.02%
2021/11/04	1.1	61.04	0	0.00	61.00	1.1	5,994	0.02%
2021/11/03	0.2	61.55	0	0.00	61.80	0.2	6,007	0.00%
2021/11/02	1	61.30	0	0.00	61.00	1	6,042	0.02%
2021/10/27	0	0.00	1	61.80	62.00	-1	6,233	-0.02%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	0	0.00	1	61.10	61.10	-1	6,690	-0.01%
2021/10/21	1.1	60.80	0	0.00	60.40	1.1	6,652	0.02%
2021/10/20	0.2	60.66	0	0.00	60.40	0.2	6,581	0.00%
2021/10/19	1	62.40	3	62.83	62.10	-2	6,426	-0.03%
2021/10/18	2	64.75	0	0.00	64.80	2	6,346	0.03%
2021/10/15	4	64.70	4	64.50	64.90	0	6,402	0.00%
2021/10/14	0	0.00	2	65.00	64.30	-2	6,410	-0.03%
2021/10/12	0.1	63.20	0	0.00	63.20	0.1	6,344	0.00%
2021/10/08	0	0.00	1	64.00	64.00	-1	6,381	-0.02%
2021/10/05	1	62.80	1	61.40	62.30	0	6,472	0.00%
2021/10/04	1	62.20	0	0.00	62.20	1	6,476	0.02%
2021/09/30	1.3	62.42	0	0.00	62.50	1.3	6,488	0.02%
2021/09/28	0	0.00	1	64.50	64.50	-1	6,552	-0.02%
2021/09/24	2	64.20	1.3	64.40	64.00	0.7	6,687	0.01%
2021/09/23	0	0.00	1	63.00	63.80	-1	6,730	-0.01%
2021/09/22	0	0.00	0.1	61.10	61.80	-0.1	7,012	0.00%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	60.80	0	0.00	61.10	0	7,201	0.00%
2021/09/10	0.1	59.90	0	0.00	60.00	0.1	7,382	0.00%
2021/09/08	0	59.60	0	0.00	59.60	0	7,532	0.00%
2021/09/07	0	60.50	0	0.00	60.60	0	7,486	0.00%
2021/09/02	0	0.00	1	60.50	60.60	-1	7,395	-0.01%
2021/09/01	1	61.00	0	0.00	60.80	1	7,385	0.01%
2021/08/31	0	60.70	0	0.00	61.20	0	7,361	0.00%
2021/08/30	0	0.00	5	60.60	61.00	-5	7,338	-0.07%
2021/08/26	0.1	58.70	0	0.00	58.90	0.1	7,262	0.00%
2021/08/24	0.1	59.00	0	0.00	58.40	0.1	7,142	0.00%
2021/08/23	5	58.90	0	0.00	58.30	5	7,156	0.07%
2021/08/20	0.1	57.40	0	0.00	57.50	0.1	7,207	0.00%
2021/08/16	0.1	59.03	0	0.00	58.60	0.1	7,082	0.00%
2021/08/12	1	61.50	0.4	61.80	61.20	0.6	7,000	0.01%
2021/08/10	0.2	62.10	0	0.00	62.60	0.2	6,984	0.00%
2021/08/06	0	0.00	0.3	62.70	62.50	-0.3	7,002	0.00%
2021/08/04	0.1	63.20	0	0.00	63.20	0.1	7,168	0.00%
2021/08/02	3	63.73	5	64.02	63.90	-2	7,178	-0.03%
2021/07/30	7	63.94	5	63.68	64.10	2	7,141	0.03%
2021/07/29	1.2	59.72	0	0.00	59.80	1.2	6,841	0.02%
2021/07/28	1	58.30	2	58.40	58.90	-1	6,813	-0.01%
2021/07/27	0	0.00	2	58.70	58.70	-2	6,896	-0.03%
2021/07/26	0	0.00	1.4	58.77	58.70	-1.4	7,109	-0.02%
2021/07/23	2.1	58.11	0	0.00	57.90	2.1	7,161	0.03%
2021/07/22	1	58.60	0	0.00	58.70	1	7,133	0.01%
2021/07/21	0.1	58.50	0	0.00	58.50	0.1	7,069	0.00%
2021/07/14	1	58.50	1	58.10	58.20	0	7,032	0.00%
2021/07/13	0	0.00	2	57.75	57.90	-2	6,963	-0.03%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	57.40	0	0.00	57.80	1	6,935	0.01%
2021/07/06	0.1	58.20	1.1	58.10	58.20	-1	6,893	-0.01%
2021/07/05	3.1	57.23	3	58.07	57.90	0.1	6,857	0.00%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	0.1	57.50	0	0.00	56.60	0.1	6,649	0.00%
2021/06/30	1.2	57.73	0	0.00	57.60	1.2	6,553	0.02%
2021/06/29	2.3	57.58	0	0.00	57.40	2.3	6,509	0.03%
2021/06/25	0.1	65.00	0	0.00	64.10	0.1	6,148	0.00%
2021/06/18	1	65.20	0	0.00	64.90	1	5,662	0.02%
2021/06/16	0.2	65.70	0	0.00	66.20	0.2	5,637	0.00%
2021/06/01	0.1	66.00	0	0.00	66.40	0.1	6,879	0.00%
2021/05/25	0.2	63.40	0	0.00	63.00	0.2	7,395	0.00%
2021/05/10	0.1	66.00	0	0.00	66.00	0.1	8,070	0.00%
2021/05/03	0	0.00	1.5	66.77	67.10	-1.5	8,517	-0.02%
2021/04/29	0.3	64.20	0	0.00	63.90	0.3	8,343	0.00%
2021/04/28	0.1	64.10	0	0.00	64.50	0.1	8,294	0.00%
2021/04/26	0.1	64.40	1	64.80	64.90	-0.9	8,364	-0.01%
2021/04/23	0	0.00	1	63.50	64.10	-1	8,391	-0.01%
2021/04/21	0	0.00	1	63.80	63.70	-1	8,452	-0.01%
2021/04/20	0.5	63.80	0.2	64.10	64.20	0.3	8,499	0.00%
2021/04/19	0.2	62.90	0	0.00	63.50	0.2	8,541	0.00%
2021/04/16	1	62.30	0	0.00	63.00	1	8,612	0.01%
2021/04/13	0.1	62.80	0	0.00	63.00	0.1	8,837	0.00%
2021/04/09	0.1	64.40	0	0.00	64.80	0.1	9,032	0.00%
2021/04/08	0.1	64.50	0	0.00	65.20	0.1	9,032	0.00%
2021/04/07	0.2	64.20	0	0.00	64.50	0.2	8,998	0.00%
2021/04/06	0.2	62.80	0	0.00	63.00	0.2	8,948	0.00%
2021/04/01	1	63.30	0	0.00	63.20	1	8,959	0.01%
2021/03/30	0	0.00	1	63.00	64.00	-1	8,781	-0.01%
2021/03/29	0.5	62.00	0.1	62.20	62.70	0.4	8,740	0.00%
2021/03/26	0.3	61.50	0.1	61.80	61.90	0.2	8,735	0.00%
2021/03/25	1	61.50	0	0.00	61.90	1	8,762	0.01%
2021/03/24	0.1	61.40	0	0.00	61.60	0.1	8,981	0.00%
2021/03/23	0.1	61.30	2	61.00	61.60	-1.9	8,998	-0.02%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/18	0	0.00	2	61.40	61.60	-2	8,868	-0.02%
2021/03/12	2	60.70	2.2	61.45	62.10	-0.2	8,654	0.00%
2021/03/11	0.1	58.70	0	0.00	58.70	0.1	8,470	0.00%
2021/03/10	5	57.70	5	57.60	58.00	0	8,425	0.00%
2021/03/09	2	57.00	0	0.00	57.20	2	8,380	0.02%
2021/03/03	0.1	59.10	0	0.00	59.30	0.1	8,025	0.00%
2021/03/02	0.1	59.90	0	0.00	58.80	0.1	7,948	0.00%
2021/02/25	0.1	60.70	0	0.00	60.70	0.1	7,575	0.00%
2021/02/24	0	0.00	1	60.00	60.00	-1	7,513	-0.01%
2021/02/22	0	0.00	1.3	60.34	61.20	-1.3	7,354	-0.02%
2021/02/19	0	0.00	1	57.70	58.50	-1	7,273	-0.01%
2021/02/18	0.2	58.10	2	57.50	58.40	-1.8	7,244	-0.02%
2021/02/04	0	55.80	0	0.00	56.10	0	7,039	0.00%
2021/02/03	0.1	56.00	1	56.10	56.30	-0.9	7,007	-0.01%
2021/02/02	3	56.16	1	56.20	56.10	2	6,942	0.03%
2021/02/01	0.1	55.00	0	0.00	55.10	0.1	6,783	0.00%
2021/01/27	2	57.60	0	0.00	57.60	2	6,467	0.03%
2021/01/26	8	56.55	8	57.00	56.60	0	6,336	0.00%
2021/01/25	0	0.00	1	53.90	54.40	-1	6,166	-0.02%
2021/01/22	1	53.00	0	0.00	53.00	1	6,154	0.02%
2021/01/21	0	0.00	1.3	52.75	52.70	-1.3	6,133	-0.02%
2021/01/15	0	0.00	0.2	53.70	53.80	-0.2	6,012	0.00%
2021/01/14	0	0.00	1	54.00	53.60	-1	5,979	-0.02%
2021/01/12	1	53.00	3	52.97	52.80	-2	5,878	-0.03%
2021/01/08	0.1	52.10	0	0.00	52.60	0.1	5,738	0.00%
2021/01/07	0.1	51.80	1	52.50	52.20	-0.9	5,643	-0.02%
2021/01/06	0	0.00	1	52.20	51.50	-1	5,581	-0.02%
2021/01/05	3	51.23	0	0.00	51.60	3	5,375	0.06%
2021/01/04	0	51.00	1	49.95	51.40	-1	5,291	-0.02%
2020/12/25	0	0.00	2	49.40	49.30	-2	5,159	-0.04%
2020/12/22	2	49.10	0	0.00	48.75	2	5,157	0.04%
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	1	48.75	48.50	-1	4,936	-0.02%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/07	0	0.00	1	48.90	49.10	-1	4,897	-0.02%
2020/12/02	0	49.15	0	0.00	49.35	0	4,779	0.00%
2020/12/01	0	0.00	4	48.63	48.85	-4	4,779	-0.08%
2020/11/30	1	49.00	0	0.00	48.05	1	4,794	0.02%
2020/11/27	1.1	48.95	0	0.00	49.05	1.1	4,647	0.02%
2020/11/18	3	48.80	0	0.00	48.55	3	4,609	0.07%
2020/11/11	1	47.50	1	47.70	47.70	0	4,608	0.00%
2020/11/05	3	47.50	1	47.55	47.30	2	4,711	0.04%
2020/11/03	0	46.50	0	0.00	46.50	0	4,732	0.00%
2020/11/02	1	45.95	0	0.00	45.85	1	4,759	0.02%
2020/10/15	1	45.55	0	0.00	45.55	1	6,309	0.02%
2020/10/12	1.1	45.53	0	0.00	45.75	1.1	6,555	0.02%
2020/10/08	21	45.65	0	0.00	45.65	21	6,709	0.31%
2020/09/30	0.1	46.10	0	0.00	46.10	0.1	7,076	0.00%
2020/09/28	10.1	45.65	31	45.66	45.90	-20.9	7,213	-0.29%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/18	0.1	46.85	0	0.00	46.85	0.1	7,638	0.00%
2020/09/16	0	0.00	2	47.55	47.50	-2	8,393	-0.02%
2020/09/15	2	47.05	0	0.00	47.00	2	8,635	0.02%
2020/09/14	0.1	47.00	0	0.00	47.00	0.1	8,956	0.00%
2020/09/11	0	0.00	10	46.10	46.25	-10	9,129	-0.11%
2020/09/09	0.2	46.20	0	0.00	46.15	0.2	9,381	0.00%
2020/09/08	0.1	46.40	0	0.00	46.45	0.1	9,419	0.00%
2020/09/07	0.1	46.25	0	0.00	46.20	0.1	9,561	0.00%
2020/09/03	10	46.43	0	0.00	46.05	10	9,816	0.10%
2020/08/27	1	46.75	0	0.00	46.90	1	10,152	0.01%
2020/08/24	0	0.00	1	47.10	46.90	-1	10,330	-0.01%
2020/08/20	0	0.00	4	46.95	46.90	-4	10,416	-0.04%
2020/08/18	0.1	47.95	0	0.00	47.95	0.1	10,385	0.00%
2020/08/17	0.1	47.85	0	0.00	47.85	0.1	10,402	0.00%
2020/08/14	1	47.25	0	0.00	47.20	1	10,414	0.01%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/11	4	48.15	0	0.00	48.00	4	10,470	0.04%
2020/08/05	0	0.00	1	49.45	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	1	49.00	49.35	-1	10,545	-0.01%
2020/08/03	29.6	49.63	29	48.90	48.60	0.6	10,452	0.01%
2020/07/31	3.2	49.64	9	49.59	49.60	-5.8	10,222	-0.06%
2020/07/27	1	46.20	0	0.00	45.50	1	9,662	0.01%
2020/07/24	1	46.40	0.1	46.55	46.50	1	9,665	0.01%
2020/07/21	0	0.00	1	47.00	46.80	-1	9,641	-0.01%
2020/07/20	1.1	46.53	0	0.00	47.00	1.1	9,628	0.01%
2020/07/17	0	0.00	1	46.85	46.70	-1	9,646	-0.01%
2020/07/15	0.1	47.40	0	0.00	47.40	0.1	9,551	0.00%
2020/07/10	0	0.00	1	46.80	46.70	-1	9,418	-0.01%
2020/07/09	0.1	47.10	0	0.00	47.10	0.1	9,373	0.00%
2020/07/06	0.1	47.05	0	0.00	47.05	0.1	9,052	0.00%
2020/07/03	1	46.85	0	0.00	46.85	1	9,031	0.01%
2020/07/02	0.1	47.20	0	0.00	47.15	0.1	9,062	0.00%
2020/06/29	3	46.83	0	0.00	46.50	3	9,047	0.03%
2020/06/24	1	47.40	2	47.75	47.30	-1	8,911	-0.01%
2020/06/23	8	47.77	0	0.00	47.40	8	8,773	0.09%
2020/06/18	1	52.40	1	52.20	52.40	0	7,710	0.00%
2020/06/15	0	0.00	2	51.20	51.30	-2	7,769	-0.03%
2020/06/10	0	0.00	5	50.90	51.40	-5	7,831	-0.06%
2020/06/09	5	50.50	0	0.00	50.60	5	7,922	0.06%
2020/06/08	0.3	50.40	0	0.00	50.80	0.3	8,045	0.00%
2020/06/05	0	0.00	4	50.20	50.40	-4	8,035	-0.05%
2020/06/01	0	48.60	0	0.00	48.85	0	8,099	0.00%
2020/05/29	0	48.15	0	0.00	48.10	0	8,246	0.00%
2020/05/26	0	0.00	3	47.72	48.00	-3	8,632	-0.03%
2020/05/20	0	0.00	3	47.00	46.80	-3	8,706	-0.03%
2020/05/18	2	45.55	0	0.00	45.50	2	8,698	0.02%
2020/05/15	7	46.09	3	46.10	46.10	4	8,648	0.05%
2020/05/12	0	0.00	1	47.05	46.90	-1	8,342	-0.01%
2020/05/05	2	46.45	1	46.50	46.65	1	7,985	0.01%
2020/05/04	1	46.10	0	0.00	46.50	1	7,975	0.01%
2020/04/28	1	44.65	1	44.75	45.05	0	7,755	0.00%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/20	1	43.30	0	0.00	43.45	1	7,573	0.01%
2020/04/08	0	0.00	2	42.50	42.15	-2	7,196	-0.03%
2020/03/27	2	41.10	2	41.15	40.95	0	6,649	0.00%
2020/03/26	1	40.85	1	41.50	40.85	0	6,591	0.00%
2020/03/23	1	38.25	1	38.85	38.55	0	6,496	0.00%
2020/03/20	1.4	38.90	1	40.25	40.65	0.4	6,462	0.01%
2020/03/09	0	0.00	1	43.45	44.00	-1	5,074	-0.02%
2020/03/06	2	44.30	0	0.00	44.35	2	5,015	0.04%
2020/03/05	0	0.00	1	44.95	44.85	-1	4,966	-0.02%
2020/03/03	0	0.00	2	44.25	43.95	-2	4,719	-0.04%
2020/02/27	2	44.00	0	0.00	43.85	2	4,715	0.04%
2020/02/26	1	43.60	0	0.00	43.45	1	4,524	0.02%
2020/02/25	1	44.10	3	43.55	43.95	-2	4,492	-0.04%
2020/02/20	2	46.85	0	0.00	46.60	2	4,361	0.05%
2020/02/14	0.1	47.35	0	0.00	47.30	0.1	4,386	0.00%
2020/02/13	0	47.10	0	0.00	47.10	0	4,469	0.00%
2020/02/07	3	47.30	0	0.00	47.20	3	4,644	0.06%
2020/02/04	0.1	47.50	0	0.00	47.50	0.1	4,862	0.00%
2020/01/31	0	0.00	2	47.80	47.20	-2	4,919	-0.04%
2020/01/17	0.2	49.80	0	0.00	50.00	0.2	4,867	0.00%
2020/01/06	0	0.00	1	49.25	49.05	-1	6,158	-0.02%
2019/12/24	1	49.35	1	49.55	49.50	0	6,829	0.00%
2019/12/23	1	49.90	0	0.00	49.75	1	6,920	0.01%
2019/12/13	0.1	50.00	0	0.00	50.20	0.1	7,061	0.00%
2019/12/12	2	49.85	0	0.00	49.70	2	7,039	0.03%
2019/12/11	0.1	49.70	2	49.85	49.90	-1.9	7,034	-0.03%
2019/12/10	1	49.30	0	0.00	49.15	1	7,045	0.01%
2019/12/06	1	49.60	0	0.00	49.10	1	7,085	0.01%
2019/12/03	0	48.50	0	0.00	48.50	0	7,139	0.00%
2019/11/06	0	0.00	2	51.35	50.80	-2	7,782	-0.03%
2019/11/05	1	50.20	1	50.40	51.50	0	7,928	0.00%
2019/11/04	0	0.00	3	51.00	50.70	-3	7,945	-0.04%
2019/10/31	0	0.00	1	49.70	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	1	49.60	49.90	-1	8,695	-0.01%
2019/10/28	1	48.75	0	0.00	49.55	1	8,690	0.01%
2019/10/25	1	50.10	0	0.00	49.50	1	8,652	0.01%
2019/10/24	1	49.70	0	0.00	50.10	1	8,605	0.01%
2019/10/23	5	49.99	6	50.02	49.20	-1	8,508	-0.01%
2019/10/22	3	50.80	114	50.99	51.50	-111	8,344	-1.33%	大賣/鉅額交易
2019/10/21	1	48.10	0	0.00	48.00	1	7,972	0.01%
2019/10/18	1	48.10	0	0.00	48.05	1	8,163	0.01%
2019/10/16	2	48.90	0	0.00	48.90	2	8,062	0.02%
2019/10/02	1	48.20	1	49.10	48.50	0	7,722	0.00%
2019/09/25	0	0.00	6	49.56	49.80	-6	7,362	-0.08%
2019/09/24	1	48.40	0	0.00	48.45	1	7,269	0.01%
2019/09/02	0	0.00	1	49.00	48.95	-1	6,898	-0.01%
2019/08/30	1	49.60	0	0.00	50.00	1	6,881	0.01%
2019/08/28	3	48.45	6	48.88	48.45	-3	6,770	-0.04%
2019/08/26	3	47.30	4	48.16	48.25	-1	6,675	-0.01%
2019/08/21	3	48.12	1.2	47.72	48.00	1.8	6,822	0.03%
2019/08/20	1	48.90	5	48.66	49.00	-4	6,719	-0.06%
2019/08/19	5	47.20	0	0.00	47.10	5	6,537	0.08%
2019/08/15	0	0.00	2	46.85	46.65	-2	6,267	-0.03%
2019/08/12	4	47.23	2	46.85	46.40	2	6,048	0.03%
2019/08/05	1	47.00	0	0.00	47.00	1	5,463	0.02%
2019/08/02	0	0.00	2	46.90	47.00	-2	5,354	-0.04%
2019/07/31	0.1	44.30	0	0.00	44.30	0.1	4,712	0.00%
2019/07/30	0.1	43.50	0	0.00	43.60	0.1	4,608	0.00%
2019/07/23	0	0.00	2	43.50	43.70	-2	4,723	-0.04%
2019/07/22	4	42.83	0	0.00	43.00	4	4,642	0.09%
2019/07/11	0	0.00	1	47.10	46.95	-1	4,113	-0.02%
2019/06/11	0	0.00	1	45.75	45.50	-1	4,657	-0.02%
2019/06/10	5	45.67	4	45.95	46.00	1	4,664	0.02%
2019/06/05	0	0.00	1	45.90	45.45	-1	4,680	-0.02%
2019/06/03	1	45.50	0	0.00	45.50	1	4,712	0.02%
2019/05/14	0	0.00	2	42.90	42.80	-2	5,453	-0.04%
2019/05/07	5	43.20	0	0.00	44.30	5	5,821	0.09%
2019/04/30	1	43.45	0	0.00	43.55	1	6,144	0.02%
2019/04/26	0	0.00	3	44.90	45.20	-3	6,104	-0.05%
2019/04/01	2	44.90	1	44.35	44.60	1	7,061	0.01%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/22	0	0.00	0.2	44.65	44.85	-0.2	7,130	0.00%
2019/03/21	0.1	44.40	0	0.00	44.40	0.1	7,142	0.00%
2019/03/20	0.1	44.30	0	0.00	44.45	0.1	7,192	0.00%
2019/03/18	0.1	44.20	0	0.00	44.30	0.1	7,278	0.00%
2019/03/15	0.2	44.10	0	0.00	44.10	0.2	7,313	0.00%
2019/03/14	2	43.58	0	0.00	43.40	2	7,266	0.03%
2019/03/13	0.1	43.75	0	0.00	43.75	0.1	7,266	0.00%
2019/03/12	0.1	43.60	0	0.00	43.60	0.1	7,293	0.00%
2019/03/11	0.1	43.60	0	0.00	43.60	0.1	7,377	0.00%
2019/03/07	0.2	43.50	0	0.00	43.50	0.2	7,876	0.00%
2019/02/27	3	44.90	1	44.55	44.55	2	7,947	0.03%
2019/02/26	0.1	47.00	1	46.85	47.20	-1	7,749	-0.01%
2019/02/22	2.1	45.46	0	0.00	45.85	2.1	7,702	0.03%
2019/02/15	0	0.00	20	46.21	45.60	-20	7,837	-0.26%
2019/02/14	0	0.00	0.4	45.50	45.65	-0.4	7,846	-0.01%
2019/02/13	0	0.00	1	46.70	46.70	-1	7,813	-0.01%
2019/01/29	0	0.00	1	44.70	44.85	-1	7,693	-0.01%
2019/01/16	0	0.00	4	42.60	42.70	-4	7,305	-0.05%
2019/01/15	4	42.95	5	43.05	43.05	-1	7,286	-0.01%
2019/01/11	0	0.00	10	43.20	42.95	-10	7,295	-0.14%
2019/01/10	10	43.10	0	0.00	42.95	10	7,226	0.14%
2019/01/09	1	42.95	4	42.99	43.30	-3	7,077	-0.04%
2018/12/13	0	0.00	5	40.75	40.75	-5	6,633	-0.08%
2018/12/12	5	40.69	5	40.50	40.50	0	6,585	0.00%
2018/12/11	2	40.25	2	40.45	40.50	0	6,529	0.00%
2018/12/10	0	0.00	6	40.03	40.95	-6	6,518	-0.09%
2018/12/07	5	40.95	0	0.00	40.55	5	6,647	0.08%
2018/12/03	9	41.15	3	41.05	41.30	6	6,481	0.09%
2018/11/29	0	0.00	5	40.05	40.00	-5	5,899	-0.08%
2018/11/28	10	39.73	5	39.90	39.70	5	5,771	0.09%
2018/11/27	0	0.00	5	39.00	39.35	-5	5,615	-0.09%
2018/11/21	0	0.00	1	38.35	38.40	-1	5,292	-0.02%
2018/11/16	0	0.00	1	38.20	38.40	-1	5,128	-0.02%
2018/10/24	0	0.00	2	35.90	35.65	-2	4,770	-0.04%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/11	1	33.10	0	0.00	33.05	1	4,978	0.02%
2018/10/05	0	0.00	1	36.10	36.50	-1	5,088	-0.02%
2018/09/27	0	0.00	2	38.30	38.40	-2	5,130	-0.04%
2018/09/21	1	37.65	2	38.15	38.10	-1	5,172	-0.02%
2018/09/19	1	37.75	0	0.00	37.80	1	5,127	0.02%
2018/09/14	2	37.13	1	37.60	37.35	1	5,325	0.02%
2018/09/13	3	37.90	4	37.28	37.35	-1	5,356	-0.02%
2018/08/29	0	0.00	3	36.40	36.50	-3	5,779	-0.05%
2018/08/28	0	0.00	4	35.80	36.00	-4	5,794	-0.07%
2018/08/21	1	35.75	0	0.00	35.85	1	5,999	0.02%
2018/08/17	5	35.37	0	0.00	35.25	5	5,988	0.08%
2018/07/30	0	0.00	5	39.90	39.95	-5	5,475	-0.09%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/20	0	0.00	1	38.70	38.80	-1	5,373	-0.02%
2018/07/18	0	0.00	1	38.40	38.50	-1	5,322	-0.02%
2018/07/17	1	38.40	0	0.00	38.15	1	5,279	0.02%
2018/07/05	1	36.35	0	0.00	36.20	1	4,984	0.02%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/26	0	0.00	10	37.00	37.00	-10	4,973	-0.20%
2018/06/22	15	37.92	0	0.00	37.95	15	4,763	0.31%
2018/05/02	0	0.00	1	38.65	38.60	-1	7,218	-0.01%
2018/04/30	1	38.45	0	0.00	39.25	1	7,204	0.01%
2018/04/23	1	40.55	1	40.20	40.25	0	7,255	0.00%
2018/04/17	0	0.00	1	41.05	41.05	-1	7,234	-0.01%
2018/04/12	0	0.00	1	40.85	40.95	-1	7,202	-0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.10	41.40	-1	7,119	-0.01%
2018/03/30	1	40.80	0	0.00	40.65	1	7,112	0.01%
2018/03/23	6	40.10	1	40.40	40.50	5	7,119	0.07%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/16	0	0.00	1	41.85	41.75	-1	7,679	-0.01%
2018/03/15	11	41.88	17	42.29	42.35	-6	7,535	-0.08%
2018/03/14	7	40.99	0	0.00	40.75	7	7,453	0.09%
2018/03/12	1	42.15	0	0.00	42.00	1	7,268	0.01%
2018/03/08	4	42.65	0	0.00	42.70	4	7,228	0.06%
2018/03/07	1	42.85	0	0.00	42.60	1	7,236	0.01%
2018/03/05	2	43.00	2	43.58	43.00	0	7,768	0.00%
2018/03/02	20	42.90	0	0.00	43.00	20	7,769	0.26%
2018/03/01	1	42.70	0	0.00	42.70	1	7,735	0.01%
2018/02/27	0	0.00	11	43.95	42.00	-11	7,397	-0.15%
2018/02/26	11	43.21	1	41.60	43.00	10	7,153	0.14%
2018/02/22	1	39.00	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	1	39.95	39.60	-1	6,570	-0.02%
2018/02/08	1	38.50	0	0.00	38.35	1	6,568	0.02%
2018/02/07	3	39.50	0	0.00	39.60	3	6,701	0.04%
2018/02/02	1	41.75	0	0.00	41.95	1	7,010	0.01%
2018/01/29	0	0.00	1	42.70	43.00	-1	7,271	-0.01%
2018/01/24	1	41.90	1	41.90	41.90	0	7,627	0.00%
2018/01/22	0	0.00	7	40.95	41.20	-7	7,845	-0.09%
2018/01/19	2	41.30	1	41.35	41.25	1	7,878	0.01%
2018/01/18	5	41.30	0	0.00	41.40	5	7,889	0.06%