光寶科 (2301)-國票-北高雄券商分點個股進出

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
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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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	3	100.57	1	102.00	99.70	2	22,099	0.01%
2024/05/02	1	97.70	2	98.22	99.10	-1	22,026	0.00%
2024/04/30	2	101.50	0	0.00	100.00	2	21,895	0.01%
2024/04/29	3	101.50	1	101.50	101.00	2	22,022	0.01%
2024/04/26	1	101.50	4	101.00	101.00	-3	22,496	-0.01%
2024/04/25	1	100.00	4	100.35	99.40	-3	22,557	-0.01%
2024/04/24	1	98.30	2	98.55	98.40	-1	22,441	0.00%
2024/04/23	5	95.28	2	94.50	94.60	3	22,495	0.01%
2024/04/22	2	97.10	2	97.00	96.80	0	22,353	0.00%
2024/04/19	5	95.62	1	96.20	96.10	4	22,327	0.02%
2024/04/18	4	99.28	4	98.28	99.00	0	22,146	0.00%
2024/04/17	2	95.60	0	0.00	96.30	2	22,060	0.01%
2024/04/16	18	97.46	1	95.80	95.30	17	22,143	0.08%
2024/04/15	3	100.83	1	101.00	102.00	2	21,669	0.01%
2024/04/12	3	103.50	4	104.13	103.00	-1	21,513	0.00%
2024/04/11	1.1	103.55	12	103.00	104.00	-10.9	21,493	-0.05%
2024/04/10	9	104.17	5	104.20	103.50	4	21,433	0.02%
2024/04/09	1.5	104.10	0	0.00	104.00	1.5	21,390	0.01%
2024/04/08	3	105.17	13	105.42	105.00	-10	21,360	-0.05%
2024/04/03	13.1	104.62	9	103.89	104.00	4.1	21,284	0.02%
2024/04/02	12	104.54	13	103.85	104.00	-1	21,089	0.00%
2024/04/01	4	100.88	4	100.50	100.00	0	20,575	0.00%
2024/03/29	28	100.88	7	100.71	101.00	21	20,404	0.10%
2024/03/28	16	108.72	18	108.92	106.00	-2	19,494	-0.01%
2024/03/27	46	113.73	3	112.67	112.50	43	19,028	0.23%
2024/03/26	4	117.13	7	116.64	120.50	-3	18,645	-0.02%
2024/03/25	6	119.33	7	119.36	119.00	-1	18,501	-0.01%
2024/03/22	13.2	120.28	12.1	119.91	121.50	1.1	18,373	0.01%
2024/03/21	15	124.13	6	124.42	123.50	9	17,776	0.05%
2024/03/20	32.1	119.85	48.6	120.24	123.00	-16.5	17,149	-0.10%
2024/03/19	5	114.90	19	115.42	116.00	-14	16,220	-0.09%
2024/03/18	6	111.58	0	0.00	112.00	6	16,014	0.04%
2024/03/15	3	111.83	11	112.91	112.00	-8	15,877	-0.05%
2024/03/14	4	112.88	0	0.00	112.00	4	15,754	0.03%
2024/03/13	6	115.17	5	115.10	114.50	1	15,658	0.01%
2024/03/12	15	114.83	8	114.75	115.00	7	15,421	0.05%
2024/03/11	13	113.81	6	114.42	113.50	7	15,300	0.05%
2024/03/08	11	114.36	13	115.38	114.00	-2	15,216	-0.01%
2024/03/07	3	111.00	2	112.00	111.00	1	14,955	0.01%
2024/03/06	10	113.60	3	113.83	113.50	7	14,923	0.05%
2024/03/05	2	113.25	6	113.25	114.00	-4	15,414	-0.03%
2024/03/04	4	114.50	2	114.75	114.00	2	15,340	0.01%
2024/03/01	4	112.38	12	111.67	112.50	-8	15,103	-0.05%
2024/02/29	8	109.81	1	110.00	109.50	7	14,922	0.05%
2024/02/27	17	109.24	5	110.40	107.50	12	14,665	0.08%
2024/02/26	3	107.17	16	107.44	107.00	-13	14,218	-0.09%
2024/02/23	2	109.25	3	110.00	108.50	-1	14,389	-0.01%
2024/02/22	6	108.17	9	109.06	108.50	-3	14,475	-0.02%
2024/02/21	6	106.67	2	107.75	106.00	4	14,507	0.03%
2024/02/20	3	108.00	2	108.50	108.50	1	14,492	0.01%
2024/02/19	2	109.00	0	0.00	109.00	2	14,504	0.01%
2024/02/16	8	110.25	3	111.00	110.00	5	14,698	0.03%
2024/02/15	12	109.54	2.3	108.63	108.50	9.7	14,602	0.07%
2024/02/05	13	112.96	2	113.00	113.00	11	14,449	0.08%
2024/02/02	5	110.60	3	111.00	111.50	2	14,410	0.01%
2024/01/31	6	108.83	2	110.50	108.50	4	14,995	0.03%
2024/01/30	3	109.33	2	110.50	108.50	1	14,951	0.01%
2024/01/29	3	109.67	5	110.40	109.50	-2	14,980	-0.01%
2024/01/26	4	108.63	5	108.00	107.50	-1	15,097	-0.01%
2024/01/25	2	112.50	6.1	112.43	111.00	-4.1	15,316	-0.03%
2024/01/24	0	0.00	1	113.50	112.00	-1	15,583	-0.01%
2024/01/23	3	113.50	2	114.50	113.50	1	16,223	0.01%
2024/01/22	8	115.00	8.1	115.25	114.50	-0.1	16,246	0.00%
2024/01/19	2	107.00	2	108.00	110.00	0	15,779	0.00%
2024/01/18	1	106.50	0	0.00	106.50	1	15,715	0.01%
2024/01/16	4	107.38	2	106.50	106.50	2	16,006	0.01%
2024/01/15	4	107.25	2	108.00	107.00	2	16,135	0.01%
2024/01/12	6	107.17	2	108.00	107.00	4	16,406	0.02%
2024/01/11	2	107.25	1	106.00	108.50	1	16,484	0.01%
2024/01/10	7.2	108.33	1	109.00	107.00	6.2	16,822	0.04%
2024/01/09	1	115.00	1	116.00	114.50	0	17,003	0.00%
2024/01/05	0	0.00	1	115.00	114.50	-1	17,597	-0.01%
2024/01/03	3	113.00	3	112.67	112.50	0	18,163	0.00%
2024/01/02	2	115.25	1	115.50	115.00	1	18,268	0.01%
2023/12/29	1.1	117.55	1	117.00	117.00	0.1	18,342	0.00%
2023/12/28	0	0.00	5	118.60	118.00	-5	18,469	-0.03%
2023/12/27	0	0.00	2	117.50	117.00	-2	18,597	-0.01%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	2	116.00	3	116.33	116.50	-1	19,286	-0.01%
2023/12/22	0	0.00	1	116.00	115.50	-1	19,348	-0.01%
2023/12/21	1	113.50	1	115.00	114.00	0	19,305	0.00%
2023/12/20	0	0.00	1	114.00	114.00	-1	19,235	-0.01%
2023/12/19	3	112.17	3	113.33	112.50	0	19,210	0.00%
2023/12/18	1	112.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	2	113.00	5	114.10	112.00	-3	19,464	-0.02%
2023/12/14	5.5	115.18	10	114.90	114.50	-4.5	19,506	-0.02%
2023/12/13	5	113.70	11	114.05	113.00	-6	19,776	-0.03%
2023/12/12	7	110.86	4	110.75	110.00	3	20,374	0.01%
2023/12/11	7.5	113.03	5	113.40	110.50	2.5	20,717	0.01%
2023/12/08	2	113.00	9	112.22	113.00	-7	20,897	-0.03%
2023/12/07	3	109.67	2	110.50	110.00	1	21,144	0.00%
2023/12/06	5	111.60	6	111.92	111.50	-1	21,603	0.00%
2023/12/05	1	109.50	1	109.50	110.50	0	21,792	0.00%
2023/12/04	3	109.33	8	110.19	110.50	-5	21,848	-0.02%
2023/12/01	2	107.75	0	0.00	108.00	2	21,927	0.01%
2023/11/30	4	107.38	4.1	109.23	110.00	-0.1	22,204	0.00%
2023/11/29	9	109.06	6	109.92	109.00	3	21,907	0.01%
2023/11/28	0	0.00	1	107.50	107.50	-1	22,184	0.00%
2023/11/27	1	107.00	4	106.50	107.00	-3	22,734	-0.01%
2023/11/24	2	106.50	1	107.00	107.50	1	23,074	0.00%
2023/11/23	7	107.29	4	107.63	106.50	3	23,281	0.01%
2023/11/22	20	107.80	4	107.00	107.00	16	23,623	0.07%
2023/11/21	6	111.42	4	112.50	112.00	2	23,791	0.01%
2023/11/20	8	108.44	6	108.83	109.00	2	24,621	0.01%
2023/11/17	5	109.50	2	110.00	109.50	3	24,927	0.01%
2023/11/16	4	111.13	2	111.50	110.50	2	25,782	0.01%
2023/11/15	0	0.00	6	115.25	112.50	-6	26,162	-0.02%
2023/11/14	2	111.00	2	112.00	113.00	0	26,650	0.00%
2023/11/13	5	112.40	6	112.33	112.50	-1	27,219	0.00%
2023/11/10	2	112.75	1	113.00	112.50	1	27,695	0.00%
2023/11/09	6	111.75	5	110.90	112.00	1	28,276	0.00%
2023/11/08	4	114.25	10	113.85	113.50	-6	28,308	-0.02%
2023/11/07	0	0.00	1	110.50	110.50	-1	28,422	0.00%
2023/11/03	5	110.10	6	110.00	109.00	-1	29,733	0.00%
2023/11/02	1	108.50	7	108.79	108.50	-6	30,927	-0.02%
2023/11/01	4	102.13	5	102.10	103.50	-1	32,530	0.00%
2023/10/31	16	104.66	8	102.44	100.00	8	33,831	0.02%
2023/10/27	0	0.00	3	108.67	108.50	-3	36,368	-0.01%
2023/10/26	0	0.00	3.1	106.01	107.00	-3.1	39,862	-0.01%
2023/10/25	8	109.25	3	108.83	109.00	5	41,518	0.01%
2023/10/24	9	108.50	6	108.33	109.00	3	42,275	0.01%
2023/10/23	6	106.67	5	107.20	106.00	1	43,207	0.00%
2023/10/20	13	106.27	18.5	107.07	108.00	-5.5	44,789	-0.01%
2023/10/19	7.1	106.72	2	106.75	107.00	5.1	46,031	0.01%
2023/10/18	14	105.00	35	105.93	106.00	-21	47,121	-0.04%
2023/10/17	11	111.86	5.1	109.79	109.50	6	47,248	0.01%
2023/10/16	3.2	113.34	4	113.75	113.00	-0.9	47,611	0.00%
2023/10/13	11	118.41	4	115.75	115.50	7	49,033	0.01%
2023/10/12	2	121.50	6	122.83	122.50	-4	50,019	-0.01%
2023/10/11	9	121.72	9	122.94	119.50	0	51,825	0.00%
2023/10/06	9	121.83	3	124.17	119.50	6	53,145	0.01%
2023/10/05	0	0.00	0	121.00	121.50	0	54,397	0.00%
2023/10/04	3	119.67	3	120.00	121.00	0	55,204	0.00%
2023/10/03	4	124.00	0	0.00	123.00	4	55,426	0.01%
2023/10/02	7	124.36	8	124.50	125.50	-1	55,661	0.00%
2023/09/28	10	121.50	10	122.10	121.50	0	55,678	0.00%
2023/09/27	3	118.33	4	118.88	120.00	-1	55,761	0.00%
2023/09/26	3.2	121.25	0	0.00	120.00	3.2	56,557	0.01%
2023/09/25	2	120.00	0	0.00	120.00	2	57,134	0.00%
2023/09/22	5	117.40	3	118.00	120.00	2	57,243	0.00%
2023/09/21	4	118.13	3	119.00	119.00	1	57,167	0.00%
2023/09/20	1	122.00	1	119.50	120.00	0	57,135	0.00%
2023/09/19	4	120.88	2	121.00	120.00	2	57,017	0.00%
2023/09/18	3	120.50	3.1	121.66	121.00	-0.1	57,037	0.00%
2023/09/15	4	126.63	3	127.67	126.00	1	56,867	0.00%
2023/09/14	1	125.50	2.5	127.48	126.50	-1.5	56,479	0.00%
2023/09/13	6	124.83	2.6	125.38	124.00	3.5	56,683	0.01%
2023/09/12	0	0.00	3	125.00	125.00	-3	57,375	-0.01%
2023/09/11	9.2	127.99	16.1	131.97	127.50	-6.9	57,497	-0.01%
2023/09/08	6	135.42	16	136.69	134.50	-10	57,338	-0.02%
2023/09/07	9	133.78	1	134.00	134.00	8	57,293	0.01%
2023/09/06	24	134.56	2	135.75	134.50	22	57,478	0.04%
2023/09/05	3	133.33	2	134.25	134.00	1	57,483	0.00%
2023/09/04	4.1	134.75	3	133.50	134.00	1.1	57,142	0.00%
2023/09/01	20.1	135.25	5	134.90	134.50	15.1	57,005	0.03%
2023/08/31	4	136.38	4.1	136.11	137.00	-0.1	56,688	0.00%
2023/08/30	5	140.70	3	138.50	138.50	2	56,369	0.00%
2023/08/29	8	141.63	7	140.00	141.50	1	56,148	0.00%
2023/08/28	13	139.85	31	140.19	138.50	-18	55,969	-0.03%
2023/08/25	7	147.29	12	148.42	145.00	-5	56,009	-0.01%
2023/08/24	19	152.79	49	153.06	151.50	-30	55,662	-0.05%
2023/08/23	38	148.42	5	148.70	148.50	33	54,756	0.06%
2023/08/22	10	151.20	35	150.24	149.00	-25	54,411	-0.05%
2023/08/21	10	143.60	14	143.21	144.00	-4	53,448	-0.01%
2023/08/18	10	148.45	5	146.60	146.00	5	52,991	0.01%
2023/08/17	11	147.77	10	147.15	150.00	1	52,290	0.00%
2023/08/16	24	144.06	7	144.50	147.00	17	51,639	0.03%
2023/08/15	33	142.20	27	142.81	143.50	6	51,032	0.01%
2023/08/14	12	137.58	7	137.22	136.50	5	50,387	0.01%
2023/08/11	26	139.15	23	140.18	137.00	3	50,063	0.01%
2023/08/10	10	136.05	27.1	133.63	139.00	-17.1	49,689	-0.03%
2023/08/09	11	140.73	15	139.67	141.00	-4	48,829	-0.01%
2023/08/08	42.1	141.44	45.5	140.46	143.00	-3.4	48,117	-0.01%
2023/08/07	65	146.57	39	145.49	148.00	26	46,702	0.06%
2023/08/04	21	139.76	26	139.14	140.00	-5	44,740	-0.01%
2023/08/02	19.1	143.44	12	148.25	139.00	7.1	43,029	0.02%
2023/08/01	47	151.63	35	151.45	154.00	12	41,371	0.03%
2023/07/31	102.3	165.01	63.1	164.67	150.50	39.2	39,612	0.10%	大買/
2023/07/28	11	147.38	33.5	146.32	159.50	-22.5	36,026	-0.06%
2023/07/27	6	148.08	11.1	148.03	145.00	-5.1	34,268	-0.01%
2023/07/26	60.1	146.83	63.1	146.85	146.50	-2.9	33,322	-0.01%
2023/07/25	18	147.32	6.2	146.62	142.00	11.8	32,102	0.04%
2023/07/24	11.6	146.73	16.3	148.04	149.00	-4.7	30,314	-0.02%
2023/07/21	20.1	144.77	2.4	145.00	146.00	17.8	28,767	0.06%
2023/07/20	26	139.31	16	137.59	139.00	10	27,572	0.04%
2023/07/19	6.1	139.48	4.1	140.33	136.50	2	27,010	0.01%
2023/07/18	8.2	141.07	10	141.65	139.50	-1.8	26,162	-0.01%
2023/07/17	3.3	149.89	10.4	148.94	145.50	-7.1	24,515	-0.03%
2023/07/14	34.4	135.40	31.3	136.84	144.00	3.1	23,051	0.01%
2023/07/13	13.2	133.38	14	135.64	134.00	-0.9	21,163	0.00%
2023/07/12	2.2	125.01	13	125.50	126.50	-10.9	19,458	-0.06%
2023/07/11	4	120.13	7	118.57	120.00	-3	18,087	-0.02%
2023/07/10	10	114.00	0	0.00	112.00	10	17,143	0.06%
2023/07/07	3.1	111.82	15	111.00	111.00	-11.9	16,763	-0.07%
2023/07/06	5.1	115.86	3	116.83	114.50	2.1	16,320	0.01%
2023/07/05	12	116.29	4.1	116.00	115.00	8	15,799	0.05%
2023/07/04	12.1	117.92	16	117.31	119.00	-4	15,353	-0.03%
2023/07/03	8	113.00	8	111.07	113.50	0	14,419	0.00%
2023/06/30	0	0.00	3	103.17	103.50	-3	13,706	-0.02%
2023/06/29	2	101.00	3	102.17	102.00	-1	13,486	-0.01%
2023/06/28	3	99.97	3	101.83	100.00	0	13,410	0.00%
2023/06/27	1	99.60	0	0.00	99.30	1	13,300	0.01%
2023/06/26	3	100.83	3	100.33	101.00	0	13,128	0.00%
2023/06/21	8	105.19	9	105.83	105.00	-1	12,831	-0.01%
2023/06/20	5	105.00	2	105.75	105.00	3	12,492	0.02%
2023/06/19	3	108.50	7	107.71	107.00	-4	12,045	-0.03%
2023/06/16	10	107.15	4	107.50	105.00	6	11,437	0.05%
2023/06/15	11	107.95	6	110.42	111.00	5	10,309	0.05%
2023/06/14	8	102.25	8	103.00	101.00	0	9,973	0.00%
2023/06/13	2	103.50	2	102.25	103.00	0	9,704	0.00%
2023/06/12	11	104.95	4	105.75	103.00	7	9,570	0.07%
2023/06/09	1	93.50	1	95.90	97.60	0	9,348	0.00%
2023/06/08	3	94.43	1	93.30	93.80	2	9,261	0.02%
2023/06/07	1	95.10	3	96.37	96.20	-2	9,169	-0.02%
2023/06/06	4	93.23	2	92.75	93.90	2	9,024	0.02%
2023/06/05	1	92.10	4	92.08	96.00	-3	9,084	-0.03%
2023/06/02	4	88.90	3	90.33	89.80	1	8,835	0.01%
2023/06/01	2	86.75	0	0.00	86.20	2	8,725	0.02%
2023/05/31	2	87.65	1	87.90	89.00	1	8,669	0.01%
2023/05/30	1	85.50	0	0.00	86.70	1	8,213	0.01%
2023/05/29	11	86.31	11.8	86.73	86.40	-0.8	8,084	-0.01%
2023/05/26	0	0.00	3	82.80	83.30	-3	8,025	-0.04%
2023/05/25	3	80.30	0	0.00	80.70	3	7,915	0.04%
2023/05/18	0	0.00	10.3	80.98	82.00	-10.3	7,660	-0.13%
2023/05/17	10	79.38	0	0.00	80.50	10	7,578	0.13%
2023/05/16	1	77.60	2	78.10	78.60	-1	7,471	-0.01%
2023/05/03	0	0.00	1	75.40	75.40	-1	7,453	-0.01%
2023/05/02	0	0.00	2	75.60	75.90	-2	7,500	-0.03%
2023/04/28	1	73.50	0	0.00	73.50	1	7,575	0.01%
2023/04/18	0	0.00	6	74.07	73.60	-6	7,170	-0.08%
2023/04/17	2	75.00	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	0.00	1	75.80	76.30	-1	6,973	-0.01%
2023/04/13	0	0.00	1	74.80	74.40	-1	6,880	-0.01%
2023/04/11	2	73.75	0	0.00	73.80	2	6,840	0.03%
2023/04/07	1	73.40	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0	0.00	1	74.00	74.40	-1	6,730	-0.01%
2023/03/30	0	0.00	1	72.90	73.50	-1	7,041	-0.01%
2023/03/29	0	0.00	2	72.80	73.00	-2	7,440	-0.03%
2023/03/24	0	0.00	0.5	71.30	72.30	-0.5	8,446	-0.01%
2023/03/23	0	0.00	4	71.20	71.30	-4	8,440	-0.05%
2023/03/22	6	70.53	0.7	71.00	71.00	5.3	8,505	0.06%
2023/03/21	0	69.50	0	0.00	69.60	0	8,539	0.00%
2023/03/20	1	69.80	0	0.00	69.80	1	8,571	0.01%
2023/03/16	1.4	69.91	1	70.48	70.00	0.4	8,528	0.00%
2023/03/15	1	74.30	0	0.00	74.10	1	8,658	0.01%
2023/03/14	1	72.80	1	73.80	74.20	0	8,568	0.00%
2023/03/07	0	0.00	0	75.00	75.30	0	8,261	0.00%
2023/03/06	0	0.00	1	73.99	74.30	-1	8,212	-0.01%
2023/03/03	1	72.60	6.1	73.09	72.70	-5.1	8,155	-0.06%
2023/03/02	6	71.85	5	70.94	71.80	1	8,112	0.01%
2023/02/24	0	0.00	1	69.50	69.50	-1	8,146	-0.01%
2023/02/23	0	0.00	2	70.30	69.50	-2	8,075	-0.02%
2023/02/22	1	69.40	1	70.30	69.40	0	8,029	0.00%
2023/02/21	1	69.80	0	0.00	69.80	1	7,989	0.01%
2023/02/17	0	0.00	3	70.07	70.10	-3	8,135	-0.04%
2023/02/16	0	0.00	3	70.00	70.00	-3	8,186	-0.04%
2023/02/15	3	69.30	0	0.00	69.10	3	8,175	0.04%
2023/02/13	0	0.00	1	69.80	69.60	-1	8,223	-0.01%
2023/02/10	0	0.00	0	70.00	69.50	0	8,255	0.00%
2023/02/09	0	0.00	5	70.38	70.30	-5	8,232	-0.06%
2023/02/08	1	69.40	0	69.20	69.40	1	8,188	0.01%
2023/02/06	0	68.20	0	0.00	68.30	0	8,198	0.00%
2023/02/03	0	0.00	2	68.05	68.20	-2	8,259	-0.02%
2023/01/31	1	66.50	0	0.00	66.40	1	8,226	0.01%
2023/01/10	0	0.00	2.2	65.99	66.10	-2.2	8,725	-0.03%
2022/12/22	2	63.80	0	0.00	64.30	2	9,384	0.02%
2022/12/20	0.1	64.00	0	0.00	63.20	0.1	8,711	0.00%
2022/12/12	0.5	63.90	0	0.00	64.00	0.5	7,871	0.01%
2022/12/09	1	63.30	0	0.00	63.70	1	8,007	0.01%
2022/12/08	0	63.00	0	0.00	63.10	0	8,051	0.00%
2022/12/07	2	62.80	0	0.00	62.60	2	7,992	0.03%
2022/12/01	3	65.60	0	0.00	65.80	3	7,677	0.04%
2022/11/30	1	65.40	0	0.00	65.60	1	7,673	0.01%
2022/11/29	0.1	65.00	0	0.00	65.60	0.1	7,635	0.00%
2022/11/25	0	64.80	0	0.00	64.50	0	7,561	0.00%
2022/11/22	0.1	64.57	0	0.00	64.10	0.1	7,402	0.00%
2022/11/21	3	66.10	0	0.00	65.70	3	7,329	0.04%
2022/11/18	3	67.10	0	0.00	67.40	3	7,258	0.04%
2022/11/01	3	65.10	3	65.77	66.70	0	7,468	0.00%
2022/10/25	1	64.40	1	64.40	64.70	0	7,462	0.00%
2022/10/12	1	64.30	1	64.70	64.50	0	7,247	0.00%
2022/09/22	1	66.30	0	0.00	66.50	1	6,801	0.01%
2022/09/21	1	67.10	0	0.00	67.60	1	6,678	0.01%
2022/09/15	0	0.00	1	68.70	69.00	-1	6,432	-0.02%
2022/09/14	1	67.10	0	0.00	67.00	1	6,424	0.02%
2022/09/08	0	0.00	1	68.50	68.70	-1	6,634	-0.02%
2022/09/06	0	0.00	0	67.50	67.80	0	6,568	0.00%
2022/09/01	0	0.00	4	65.60	65.20	-4	6,423	-0.06%
2022/08/25	4	64.85	0	0.00	64.80	4	6,351	0.06%
2022/08/15	0	68.70	0	0.00	68.30	0	6,781	0.00%
2022/08/12	0.2	68.80	0	0.00	69.20	0.2	6,699	0.00%
2022/08/11	1	67.80	0	0.00	67.90	1	6,647	0.02%
2022/08/10	0	0.00	0	67.60	67.60	0	6,613	0.00%
2022/07/21	3	62.03	3	61.70	62.20	0	6,405	0.00%
2022/07/20	0	0.00	0.3	64.60	64.60	-0.3	6,237	0.00%
2022/07/19	0	0.00	4	58.90	58.80	-4	6,024	-0.07%
2022/07/15	4	57.43	0	0.00	57.50	4	6,159	0.06%
2022/07/14	3	57.50	3	57.50	57.50	0	6,440	0.00%
2022/06/15	0	0.00	2	61.30	61.00	-2	5,836	-0.03%
2022/06/13	1.3	61.05	0	0.00	61.00	1.3	6,012	0.02%
2022/06/01	0	0.00	1	64.10	63.50	-1	6,240	-0.02%
2022/05/23	1	62.10	1	62.00	62.40	0	5,972	0.00%
2022/05/18	0	0.00	1	63.40	63.40	-1	6,086	-0.02%
2022/05/16	0	0.00	1	63.20	63.10	-1	6,237	-0.02%
2022/04/26	1	67.50	1	67.20	67.20	0	6,816	0.00%
2022/04/25	1	66.50	0	0.00	68.00	1	6,753	0.01%
2022/04/22	0	0.00	4	67.10	68.00	-4	6,612	-0.06%
2022/04/21	0	0.00	2	65.95	66.80	-2	6,513	-0.03%
2022/04/20	3	64.53	0	0.00	65.70	3	6,431	0.05%
2022/04/14	0	0.00	1.3	67.98	67.80	-1.3	6,104	-0.02%
2022/04/06	0	0.00	1.1	67.62	67.80	-1.1	6,167	-0.02%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/24	0	0.00	1	67.80	67.50	-1	6,264	-0.02%
2022/03/23	2	67.40	0	0.00	67.50	2	6,307	0.03%
2022/03/22	0	0.00	7	67.10	67.50	-7	6,296	-0.11%
2022/03/21	0	0.00	1	66.50	66.60	-1	6,302	-0.02%
2022/03/18	8	66.43	2	65.90	65.50	6	6,251	0.10%
2022/03/17	4	70.90	3.3	70.54	71.00	0.7	5,935	0.01%
2022/03/15	0	0.00	1	69.40	69.50	-1	5,775	-0.02%
2022/03/09	0	0.00	13	69.20	69.50	-13	5,767	-0.23%
2022/03/07	1	68.40	0	0.00	68.50	1	5,684	0.02%
2022/03/02	0	0.00	2	68.80	68.90	-2	5,629	-0.04%
2022/03/01	0	0.00	9	68.86	68.60	-9	5,603	-0.16%
2022/02/22	3	66.97	0	0.00	67.50	3	5,231	0.06%
2022/02/16	5	68.00	6	68.00	67.90	-1	5,011	-0.02%
2022/02/15	3.3	66.66	1	66.50	66.50	2.3	4,916	0.05%
2022/02/11	2	67.70	0	0.00	67.50	2	4,718	0.04%
2022/02/10	11	68.93	1	68.20	68.60	10	4,680	0.21%
2022/02/09	3	68.83	3	68.50	69.10	0	4,603	0.00%
2022/02/08	0	0.00	1	68.00	68.80	-1	4,421	-0.02%
2022/02/07	0	0.00	3	64.33	64.60	-3	4,184	-0.07%
2022/01/24	1	63.40	0	0.00	63.90	1	4,091	0.02%
2022/01/19	1	63.50	0	0.00	63.60	1	4,037	0.02%
2022/01/13	0	0.00	1	64.50	64.30	-1	4,211	-0.02%
2021/12/16	5	61.40	0	0.00	61.70	5	5,207	0.10%
2021/12/14	0	0.00	6	62.00	61.80	-6	5,392	-0.11%
2021/12/08	0	0.00	3	62.10	62.30	-3	5,538	-0.05%
2021/12/06	0	0.00	3	62.20	62.10	-3	5,513	-0.05%
2021/11/30	3	60.40	0	0.00	60.30	3	5,537	0.05%
2021/11/23	2	60.60	0	0.00	60.40	2	5,560	0.04%
2021/11/05	2	60.90	0	0.00	61.50	2	5,988	0.03%
2021/10/25	3	60.50	0	0.00	60.50	3	6,647	0.05%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/19	7	62.19	3	63.10	62.10	4	6,426	0.06%
2021/10/14	0	0.00	1	65.80	64.30	-1	6,410	-0.02%
2021/10/06	0	0.00	2	63.20	63.00	-2	6,490	-0.03%
2021/09/30	2	62.05	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	1	65.50	64.40	-1	6,473	-0.02%
2021/09/28	0	0.00	2	64.60	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	2	64.30	64.10	-2	6,628	-0.03%
2021/09/23	2	63.90	0	0.00	63.80	2	6,730	0.03%
2021/09/16	2	60.90	0	0.00	61.20	2	7,027	0.03%
2021/09/15	0	0.00	1	62.10	61.50	-1	7,126	-0.01%
2021/09/13	0	0.00	3	60.70	60.60	-3	7,262	-0.04%
2021/09/06	1	61.00	2	61.20	60.90	-1	7,441	-0.01%
2021/08/19	2	56.90	0	0.00	56.90	2	7,265	0.03%
2021/07/30	0	0.00	10	63.79	64.10	-10	7,141	-0.14%
2021/07/27	0	0.00	1	58.40	58.70	-1	6,896	-0.01%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	1	58.20	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	1	59.00	58.70	-1	7,133	-0.01%
2021/07/21	1	58.80	0	0.00	58.50	1	7,069	0.01%
2021/07/15	0	0.00	1	58.60	58.40	-1	7,052	-0.01%
2021/07/13	0	0.00	1	57.70	57.90	-1	6,963	-0.01%
2021/07/12	1	57.40	0	0.00	57.00	1	6,911	0.01%
2021/07/07	0	0.00	2	58.00	58.00	-2	6,908	-0.03%
2021/07/06	2	58.10	2	58.10	58.20	0	6,893	0.00%
2021/07/02	3	56.60	0	0.00	56.90	3	6,726	0.04%
2021/07/01	1	56.90	0	0.00	56.60	1	6,649	0.02%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	2	57.70	30	58.60	57.40	-28	6,509	-0.43%
2021/06/28	42	63.72	51	63.80	63.70	-9	6,222	-0.14%
2021/06/25	56	65.00	0	0.00	64.10	56	6,148	0.91%
2021/05/12	0	0.00	3	59.80	61.20	-3	8,044	-0.04%
2021/05/11	0	0.00	0	63.00	63.00	0	8,078	0.00%
2021/05/10	2	66.00	0	0.00	66.00	2	8,070	0.02%
2021/05/06	2	64.30	0	0.00	64.00	2	8,286	0.02%
2021/05/04	2	67.60	4	66.95	66.30	-2	8,559	-0.02%
2021/05/03	0	0.00	0.2	66.80	67.10	-0.2	8,517	0.00%
2021/04/26	2	64.60	0	0.00	64.90	2	8,364	0.02%
2021/04/12	0	0.00	1.1	64.01	64.00	-1.1	8,901	-0.01%
2021/04/09	0.3	64.40	0	0.00	64.80	0.3	9,032	0.00%
2021/04/08	0	0.00	1	65.00	65.20	-1	9,032	-0.01%
2021/04/01	0	0.00	2	63.20	63.20	-2	8,959	-0.02%
2021/03/25	1	61.50	25	61.50	61.90	-24	8,762	-0.27%
2021/03/23	0	0.00	10	61.60	61.60	-10	8,998	-0.11%
2021/03/16	2.3	60.01	2	60.40	60.30	0.3	8,797	0.00%
2021/03/15	1	60.10	1	60.30	59.90	0	8,767	0.00%
2021/03/12	1	61.90	24	61.11	62.10	-23	8,654	-0.27%
2021/03/09	1	56.90	2	57.05	57.20	-1	8,380	-0.01%
2021/03/08	26	58.41	0	0.00	58.50	26	8,115	0.32%
2021/03/05	2	58.50	0	0.00	58.40	2	8,103	0.02%
2021/03/04	21	58.71	0	0.00	58.80	21	8,104	0.26%
2021/02/26	4	59.23	0	0.00	59.40	4	7,815	0.05%
2021/02/25	5	61.00	2	61.00	60.70	3	7,575	0.04%
2021/02/22	1	61.10	11	61.02	61.20	-10	7,354	-0.14%
2021/02/18	13	58.05	4	58.35	58.40	9	7,244	0.12%
2021/02/17	3	56.20	4	56.85	56.80	-1	7,173	-0.01%
2021/01/29	1	55.20	1	55.90	54.90	0	6,717	0.00%
2021/01/27	2	57.75	4	58.05	57.60	-2	6,467	-0.03%
2021/01/26	4	57.10	2	56.60	56.60	2	6,336	0.03%
2021/01/25	0.1	54.40	7	54.44	54.40	-6.9	6,166	-0.11%
2021/01/22	0	0.00	5	53.50	53.00	-5	6,154	-0.08%
2021/01/20	5	52.30	0	0.00	51.90	5	6,165	0.08%
2021/01/15	0	0.00	2	53.70	53.80	-2	6,012	-0.03%
2021/01/14	1	53.50	0	0.00	53.60	1	5,979	0.02%
2021/01/11	0	0.00	17	53.36	53.80	-17	5,800	-0.29%
2021/01/08	4	52.68	4	52.50	52.60	0	5,738	0.00%
2021/01/06	5	52.60	1	52.20	51.50	4	5,581	0.07%
2021/01/05	0	0.00	24	51.44	51.60	-24	5,375	-0.45%
2020/12/31	1	50.00	0	0.00	49.80	1	5,173	0.02%
2020/12/21	1	48.50	0	0.00	49.05	1	5,179	0.02%
2020/12/09	0	0.00	11	49.00	49.25	-11	4,972	-0.22%
2020/12/07	0	0.00	1	48.90	49.10	-1	4,897	-0.02%
2020/12/02	1	49.40	1	49.25	49.35	0	4,779	0.00%
2020/11/30	0	0.00	1	49.10	48.05	-1	4,794	-0.02%
2020/11/25	0	0.00	1	48.35	48.25	-1	4,727	-0.02%
2020/11/23	1	48.35	0	0.00	48.50	1	4,715	0.02%
2020/11/19	0	0.00	0	48.55	48.75	0	4,638	0.00%
2020/11/18	1	48.10	1	48.80	48.55	0	4,609	0.00%
2020/11/03	0	0.00	1	46.70	46.50	-1	4,732	-0.02%
2020/11/02	1	46.70	0	0.00	45.85	1	4,759	0.02%
2020/10/28	0	0.00	1	46.45	46.55	-1	5,203	-0.02%
2020/10/13	1	45.80	0	0.00	45.70	1	6,410	0.02%
2020/09/25	2	45.05	0	0.00	45.00	2	7,296	0.03%
2020/09/24	4	45.30	0	0.00	45.00	4	7,318	0.05%
2020/09/01	4	45.96	0	0.00	46.20	4	9,956	0.04%
2020/08/28	0	0.00	2	46.65	46.65	-2	10,032	-0.02%
2020/08/20	5	46.85	0	0.00	46.90	5	10,416	0.05%
2020/08/18	0	0.00	1	47.95	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	2	47.80	47.85	-2	10,402	-0.02%
2020/08/14	3	47.28	0	0.00	47.20	3	10,414	0.03%
2020/08/12	2	47.65	0	0.00	47.60	2	10,470	0.02%
2020/08/11	3	48.13	0	0.00	48.00	3	10,470	0.03%
2020/08/07	1	48.90	0	0.00	48.95	1	10,562	0.01%
2020/08/06	0	0.00	2	48.70	48.85	-2	10,557	-0.02%
2020/08/05	0	0.00	2	49.30	49.10	-2	10,579	-0.02%
2020/08/03	4	49.41	2	49.85	48.60	2	10,452	0.02%
2020/07/31	4	48.85	20	48.58	49.60	-16	10,222	-0.16%
2020/07/28	3	45.18	0	0.00	45.05	3	9,560	0.03%
2020/07/27	4	45.50	1	46.30	45.50	3	9,662	0.03%
2020/07/23	0	0.00	0	46.60	46.55	0	9,683	0.00%
2020/07/22	0	0.00	11	46.70	46.70	-11	9,665	-0.11%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	0	0.00	2	46.60	47.00	-2	9,628	-0.02%
2020/07/17	2	46.95	2	47.40	46.70	0	9,646	0.00%
2020/07/16	12	47.19	0	0.00	46.90	12	9,635	0.12%
2020/07/15	1	47.00	2	47.30	47.40	-1	9,551	-0.01%
2020/07/13	2	46.60	0	0.00	47.10	2	9,445	0.02%
2020/07/09	7	47.13	1	47.15	47.10	6	9,373	0.06%
2020/07/03	2	46.80	0	0.00	46.85	2	9,031	0.02%
2020/07/01	0	0.00	4	47.00	46.75	-4	9,093	-0.04%
2020/06/29	10	46.78	0	0.00	46.50	10	9,047	0.11%
2020/06/24	2	47.40	1	48.10	47.30	1	8,911	0.01%
2020/06/23	28	47.89	0	0.00	47.40	28	8,773	0.32%
2020/06/22	0	0.00	14	53.17	53.10	-14	8,201	-0.17%
2020/06/19	0	0.00	2	52.50	52.40	-2	7,984	-0.03%
2020/06/18	0	0.00	19	51.99	52.40	-19	7,710	-0.25%
2020/06/17	0	0.00	3	51.40	51.30	-3	7,599	-0.04%
2020/06/15	1	51.50	4	51.35	51.30	-3	7,769	-0.04%
2020/06/12	4	49.70	0	0.00	50.80	4	7,842	0.05%
2020/06/11	1	51.50	9	50.88	50.70	-8	7,891	-0.10%
2020/06/10	1	50.70	0	0.00	51.40	1	7,831	0.01%
2020/06/09	0	0.00	2	51.20	50.60	-2	7,922	-0.03%
2020/06/08	0	0.00	4	50.75	50.80	-4	8,045	-0.05%
2020/06/05	0	0.00	2	50.30	50.40	-2	8,035	-0.02%
2020/06/04	0	0.00	2	49.95	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	8	49.63	49.55	-8	8,104	-0.10%
2020/05/28	0	0.00	1	48.35	48.20	-1	8,270	-0.01%
2020/05/22	4	46.80	0	0.00	46.75	4	8,600	0.05%
2020/05/20	0	0.00	1	47.15	46.80	-1	8,706	-0.01%
2020/05/18	1	45.50	1	45.60	45.50	0	8,698	0.00%
2020/05/15	1	46.70	1	46.10	46.10	0	8,648	0.00%
2020/05/11	0	0.00	1	47.05	46.95	-1	8,288	-0.01%
2020/05/08	3	46.90	0	0.00	46.95	3	8,178	0.04%
2020/04/30	0	0.00	6	46.08	46.50	-6	7,841	-0.08%
2020/04/29	1	45.60	0	0.00	45.40	1	7,718	0.01%
2020/04/28	0	0.00	1	45.00	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	1	44.30	44.40	-1	7,854	-0.01%
2020/04/24	1	43.80	0	0.00	43.80	1	7,811	0.01%
2020/04/22	0	0.00	1	43.50	43.50	-1	7,731	-0.01%
2020/04/13	1	42.30	0	0.00	42.55	1	7,209	0.01%
2020/04/09	0	0.00	1	42.55	42.15	-1	7,205	-0.01%
2020/04/07	3	42.32	0	0.00	42.10	3	7,149	0.04%
2020/03/31	2	41.20	0	0.00	41.30	2	6,843	0.03%
2020/03/30	1	40.65	0	0.00	41.00	1	6,708	0.01%
2020/03/25	0	0.00	1	40.80	40.50	-1	6,604	-0.02%
2020/03/24	1	40.10	0	0.00	39.35	1	6,524	0.02%
2020/03/23	4	39.05	1	39.00	38.55	3	6,496	0.05%
2020/03/20	1	39.90	0	0.00	40.65	1	6,462	0.02%
2020/03/18	1	39.40	2	39.70	39.10	-1	6,121	-0.02%
2020/03/17	4	39.78	0	0.00	39.40	4	6,012	0.07%
2020/03/16	6	41.05	0	0.00	40.35	6	5,848	0.10%
2020/03/13	61	40.64	64	39.51	41.30	-3	5,725	-0.05%
2020/03/12	4	42.59	0	0.00	42.00	4	5,480	0.07%
2020/03/11	0	0.00	1	44.25	44.20	-1	5,258	-0.02%
2020/03/09	1	43.40	0	0.00	44.00	1	5,074	0.02%
2020/03/03	0	0.00	3	44.25	43.95	-3	4,719	-0.06%
2020/03/02	2	42.60	0	0.00	42.85	2	4,574	0.04%
2020/02/27	23	43.95	0	0.00	43.85	23	4,715	0.49%
2020/02/26	0	0.00	1	43.45	43.45	-1	4,524	-0.02%
2020/02/25	1	43.80	0	0.00	43.95	1	4,492	0.02%
2020/02/24	9	44.24	0	0.00	44.00	9	4,496	0.20%
2020/02/21	3	45.75	0	0.00	45.60	3	4,422	0.07%
2020/02/20	1	47.00	0	0.00	46.60	1	4,361	0.02%
2020/02/19	1	47.55	1	47.60	47.65	0	4,290	0.00%
2020/02/18	1	47.10	0	0.00	47.05	1	4,324	0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	11	47.20	2	47.80	47.20	9	4,919	0.18%
2020/01/30	6	47.13	0	0.00	45.65	6	4,862	0.12%
2020/01/07	2	48.90	0	0.00	48.90	2	6,080	0.03%
2019/12/20	0	0.00	0	49.65	49.65	0	7,003	0.00%
2019/12/18	0	0.00	13	50.80	51.10	-13	6,984	-0.19%
2019/12/16	0	0.00	2	50.50	50.50	-2	7,045	-0.03%
2019/12/03	0	0.00	2	49.25	48.50	-2	7,139	-0.03%
2019/11/29	8	48.53	0	0.00	48.40	8	7,151	0.11%
2019/11/28	2	49.20	0	0.00	49.10	2	7,169	0.03%
2019/11/25	1	50.40	0	0.00	50.10	1	6,922	0.01%
2019/11/19	6	50.40	0	0.00	50.40	6	7,015	0.09%
2019/11/12	0	0.00	2	49.93	50.60	-2	7,580	-0.03%
2019/11/11	1	49.70	10	50.50	49.90	-9	7,577	-0.12%
2019/11/08	3	50.33	0.3	50.40	50.40	2.7	7,597	0.04%
2019/11/07	0	0.00	1	51.00	51.10	-1	7,684	-0.01%
2019/11/06	0	0.00	5	51.00	50.80	-5	7,782	-0.06%
2019/11/05	1	51.00	3	51.37	51.50	-2	7,928	-0.03%
2019/11/04	0	0.00	4	50.58	50.70	-4	7,945	-0.05%
2019/11/01	2	49.58	1	50.00	49.95	1	7,976	0.01%
2019/10/29	1	49.40	2	49.68	49.90	-1	8,695	-0.01%
2019/10/28	4	49.04	1	49.55	49.55	3	8,690	0.03%
2019/10/24	1	49.60	2	50.40	50.10	-1	8,605	-0.01%
2019/10/23	5	49.43	0	0.00	49.20	5	8,508	0.06%
2019/10/22	2	51.00	11	50.23	51.50	-9	8,344	-0.11%
2019/10/21	1	48.00	0	0.00	48.00	1	7,972	0.01%
2019/10/18	3	48.13	0	0.00	48.05	3	8,163	0.04%
2019/10/16	2	48.58	0	0.00	48.90	2	8,062	0.02%
2019/10/14	0	0.00	3	49.32	49.00	-3	8,032	-0.04%
2019/10/09	3	48.38	0	0.00	48.30	3	7,978	0.04%
2019/10/08	0	0.00	2	49.65	49.10	-2	7,972	-0.03%
2019/10/07	1	48.70	0	0.00	48.70	1	7,876	0.01%
2019/10/04	2	48.85	2	49.30	48.90	0	7,876	0.00%
2019/10/01	7	48.74	6	49.77	48.90	1	7,650	0.01%
2019/09/27	4	49.53	5	50.46	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	3	49.52	49.80	-3	7,362	-0.04%
2019/09/20	0	0.00	1	48.70	48.60	-1	7,247	-0.01%
2019/09/19	1	48.25	0	0.00	48.45	1	7,127	0.01%
2019/09/17	0	0.00	1	48.10	48.15	-1	7,066	-0.01%
2019/09/16	2	48.05	0	0.00	48.15	2	7,141	0.03%
2019/09/12	3	48.90	3	48.78	48.90	0	7,120	0.00%
2019/09/11	1	48.65	0	0.00	48.65	1	7,108	0.01%
2019/09/09	0	0.00	5	49.33	49.40	-5	7,083	-0.07%
2019/09/06	1	48.65	0	0.00	49.00	1	7,067	0.01%
2019/09/03	9	48.08	2	48.70	47.70	7	6,916	0.10%
2019/09/02	5	48.99	2	49.95	48.95	3	6,898	0.04%
2019/08/30	0	0.00	4	49.55	50.00	-4	6,881	-0.06%
2019/08/28	2	48.95	2	48.40	48.45	0	6,770	0.00%
2019/08/26	3	48.65	3.1	48.41	48.25	-0.1	6,675	0.00%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/22	2	48.30	2	48.15	48.55	0	6,697	0.00%
2019/08/21	4	47.95	2	48.60	48.00	2	6,822	0.03%
2019/08/20	3	48.88	9	48.28	49.00	-6	6,719	-0.09%
2019/08/19	0	0.00	5	47.60	47.10	-5	6,537	-0.08%
2019/08/16	3	47.82	13	47.67	47.90	-10	6,449	-0.16%
2019/08/13	0	0.00	1	46.35	46.30	-1	6,100	-0.02%
2019/08/12	18	47.12	0	0.00	46.40	18	6,048	0.30%
2019/08/08	0	0.00	1	46.80	46.80	-1	5,952	-0.02%
2019/08/07	1	46.30	1	46.75	46.00	0	5,807	0.00%
2019/08/06	10	46.75	10	46.65	46.80	0	5,647	0.00%
2019/08/02	1	46.40	7	46.91	47.00	-6	5,354	-0.11%
2019/08/01	1	46.05	2	46.30	46.25	-1	5,076	-0.02%
2019/07/29	0	0.00	1	43.70	43.55	-1	4,599	-0.02%
2019/07/22	8	43.05	0	0.00	43.00	8	4,642	0.17%
2019/07/17	1	46.85	0	0.00	47.10	1	4,291	0.02%
2019/07/16	0	0.00	4	47.61	47.20	-4	4,222	-0.09%
2019/07/12	0	0.00	1	47.05	46.80	-1	4,122	-0.02%
2019/07/11	0	0.00	4	47.05	46.95	-4	4,113	-0.10%
2019/07/08	0	0.00	2	46.70	46.75	-2	4,116	-0.05%
2019/07/03	0	0.00	1	46.10	46.10	-1	4,224	-0.02%
2019/06/24	0	0.00	5	45.00	45.00	-5	4,460	-0.11%
2019/06/12	0	0.00	1	45.80	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	4	46.00	46.00	-4	4,664	-0.09%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/24	5	44.05	0	0.00	44.10	5	5,172	0.10%
2019/05/21	0	0.00	3	43.35	44.20	-3	5,284	-0.06%
2019/05/15	0	0.00	2	43.55	43.50	-2	5,388	-0.04%
2019/05/13	0	0.00	4	43.05	43.00	-4	5,452	-0.07%
2019/05/10	2	43.20	0	0.00	43.05	2	5,622	0.04%
2019/05/08	2	43.58	0	0.00	43.30	2	5,802	0.03%
2019/05/03	0	0.00	0.5	43.70	43.70	-0.5	5,914	-0.01%
2019/04/29	1	44.40	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	1	45.05	45.20	-1	6,104	-0.02%
2019/04/23	0	0.00	0.3	44.80	45.00	-0.3	6,335	0.00%
2019/04/12	2	43.85	0	0.00	43.95	2	7,004	0.03%
2019/04/11	2	44.65	0	0.00	44.25	2	7,075	0.03%
2019/04/01	2	44.35	0	0.00	44.60	2	7,061	0.03%
2019/03/28	4	44.11	0	0.00	44.05	4	6,945	0.06%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/15	0	0.00	1	43.70	44.10	-1	7,313	-0.01%
2019/03/13	0	0.00	1	43.75	43.75	-1	7,266	-0.01%
2019/03/06	0	0.00	2	43.70	43.55	-2	7,935	-0.03%
2019/03/04	4	43.23	0	0.00	43.10	4	8,087	0.05%
2019/02/27	3	44.87	1	44.95	44.55	2	7,947	0.03%
2019/02/26	0	0.00	1	47.00	47.20	-1	7,749	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/14	1	45.30	0	0.00	45.65	1	7,846	0.01%
2019/02/12	3	46.20	3	46.65	46.60	0	7,819	0.00%
2019/01/29	0	0.00	2	44.85	44.85	-2	7,693	-0.03%
2019/01/25	0	0.00	2	44.50	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	5	43.88	44.15	-5	7,668	-0.07%
2019/01/23	0	0.00	3	43.80	44.10	-3	7,699	-0.04%
2019/01/22	1	43.45	2	43.45	43.35	-1	7,586	-0.01%
2019/01/16	2	42.70	1	42.75	42.70	1	7,305	0.01%
2019/01/14	1	42.50	0	0.00	42.50	1	7,234	0.01%
2019/01/10	1	43.60	0	0.00	42.95	1	7,226	0.01%
2019/01/09	0	0.00	5	42.68	43.30	-5	7,077	-0.07%
2019/01/07	1	41.25	0	0.00	41.45	1	6,838	0.01%
2018/12/27	1	40.15	0	0.00	40.65	1	6,852	0.01%
2018/12/20	1	41.25	0	0.00	41.20	1	6,826	0.01%
2018/12/19	0	0.00	5	41.00	41.00	-5	6,774	-0.07%
2018/12/06	1	41.00	10	40.15	41.00	-9	6,658	-0.14%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	22	41.55	41.65	-22	6,591	-0.33%
2018/12/03	1	41.30	0	0.00	41.30	1	6,481	0.02%
2018/11/23	0	0.00	1	38.30	38.00	-1	5,413	-0.02%
2018/11/22	1	38.20	0	0.00	37.80	1	5,330	0.02%
2018/11/20	3	38.10	3	38.40	38.25	0	5,220	0.00%
2018/11/15	38	38.59	0	0.00	38.70	38	5,059	0.75%
2018/11/08	6	38.70	0	0.00	38.80	6	4,838	0.12%
2018/11/06	0	0.00	2	37.90	38.00	-2	4,792	-0.04%
2018/11/05	3	37.30	8	37.72	37.80	-5	4,786	-0.10%
2018/11/01	1	36.35	37	36.17	37.00	-36	4,812	-0.75%
2018/10/31	0	0.00	6	35.35	35.50	-6	4,742	-0.13%
2018/10/25	0	0.00	1	35.70	35.30	-1	4,637	-0.02%
2018/10/19	2	34.00	0	0.00	34.50	2	4,807	0.04%
2018/10/15	0	0.00	1	33.95	33.65	-1	4,934	-0.02%
2018/10/11	14	33.26	0	0.00	33.05	14	4,978	0.28%
2018/10/05	1	36.00	0	0.00	36.50	1	5,088	0.02%
2018/10/03	3	37.35	0	0.00	37.35	3	5,092	0.06%
2018/09/21	0	0.00	6	38.14	38.10	-6	5,172	-0.12%
2018/09/17	1	37.55	2	37.50	37.65	-1	5,260	-0.02%
2018/09/14	3	37.70	0	0.00	37.35	3	5,325	0.06%
2018/09/13	0	0.00	16	37.62	37.35	-16	5,356	-0.30%
2018/09/06	10	36.05	0	0.00	35.80	10	5,543	0.18%
2018/09/04	5	36.30	0	36.55	36.55	5	5,660	0.09%
2018/09/03	1	36.50	0	0.00	36.50	1	5,698	0.02%
2018/08/29	0	0.00	1	36.50	36.50	-1	5,779	-0.02%
2018/08/23	0	0.00	4	35.55	35.55	-4	5,967	-0.07%
2018/08/22	0	0.00	2	35.85	35.90	-2	6,021	-0.03%
2018/08/16	6	35.20	0	0.00	35.35	6	5,966	0.10%
2018/08/15	4	36.08	3	35.78	35.70	1	5,961	0.02%
2018/08/14	1	36.00	2	36.00	35.90	-1	5,911	-0.02%
2018/08/13	2	36.83	0	0.00	36.60	2	5,821	0.03%
2018/08/08	2	40.13	3	40.00	40.10	-1	5,673	-0.02%
2018/08/02	5	39.80	4	39.85	39.70	1	5,595	0.02%
2018/07/27	0.8	39.75	4	39.63	39.75	-3.3	5,455	-0.06%
2018/07/24	2.7	38.64	0	0.00	38.75	2.7	5,485	0.05%
2018/07/23	0	0.00	5	38.60	38.55	-5	5,437	-0.09%
2018/07/06	1	36.00	0	0.00	35.80	1	5,007	0.02%
2018/07/02	3	36.90	0	0.00	36.80	3	5,118	0.06%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/28	2	36.80	0	0.00	36.95	2	5,009	0.04%
2018/06/26	2	36.95	0	0.00	37.00	2	4,973	0.04%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/21	10	38.10	0	0.00	38.00	10	4,686	0.21%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	12	38.05	0	0.00	38.15	12	4,700	0.26%
2018/06/15	2	38.68	0	0.00	38.55	2	4,664	0.04%
2018/06/13	5	39.80	0	0.00	39.80	5	4,493	0.11%
2018/06/12	0	0.00	1	40.20	40.20	-1	4,619	-0.02%
2018/06/08	1	40.20	0	0.00	40.00	1	4,919	0.02%
2018/05/21	0	0.00	2	38.60	38.55	-2	6,735	-0.03%
2018/05/18	1	38.35	0	0.00	38.15	1	6,780	0.01%
2018/05/17	1	38.45	0	0.00	38.20	1	6,839	0.01%
2018/05/15	0.3	38.30	0	0.00	38.20	0.3	6,935	0.00%
2018/05/09	2	38.40	0	0.00	38.15	2	7,114	0.03%
2018/05/03	0	0.00	1	38.00	38.00	-1	7,152	-0.01%
2018/05/02	1	38.65	0	0.00	38.60	1	7,218	0.01%
2018/04/30	2	38.85	0	0.00	39.25	2	7,204	0.03%
2018/04/18	2	40.80	2	40.80	40.65	0	7,217	0.00%
2018/04/16	1	41.00	0	0.00	41.40	1	7,188	0.01%
2018/04/13	1	41.05	0	0.00	41.20	1	7,222	0.01%
2018/04/03	0	0.00	50	40.30	40.30	-50	7,080	-0.71%
2018/03/23	2	40.40	0	0.00	40.50	2	7,119	0.03%
2018/03/22	0	0.00	1.9	41.30	41.40	-1.9	7,142	-0.03%
2018/03/19	0	0.00	1	42.05	41.95	-1	7,365	-0.01%
2018/03/15	0	0.00	48	41.50	42.35	-48	7,535	-0.64%
2018/03/14	3	40.82	0	0.00	40.75	3	7,453	0.04%
2018/03/13	0	0.00	1	41.95	41.75	-1	7,307	-0.01%
2018/03/12	2	42.50	0	0.00	42.00	2	7,268	0.03%
2018/03/08	10	42.55	0	0.00	42.70	10	7,228	0.14%
2018/03/07	3	43.30	0	0.00	42.60	3	7,236	0.04%
2018/03/06	6	43.45	10	43.70	43.30	-4	7,397	-0.05%
2018/03/05	0	0.00	20	43.41	43.00	-20	7,768	-0.26%
2018/03/02	17	43.08	17	43.10	43.00	0	7,769	0.00%
2018/03/01	115	42.85	0	0.00	42.70	115	7,735	1.49%	大買/鉅額交易
2018/02/09	2	37.40	0	0.00	37.65	2	6,548	0.03%
2018/02/08	2	38.50	0	0.00	38.35	2	6,568	0.03%
2018/02/07	4	39.50	0	0.00	39.60	4	6,701	0.06%
2018/01/29	0	0.00	1	42.95	43.00	-1	7,271	-0.01%
2018/01/26	1	42.70	1	42.75	42.90	0	7,407	0.00%
2018/01/25	0	0.00	5	42.99	43.10	-5	7,575	-0.07%
2018/01/24	0	0.00	1	41.70	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	2	41.60	41.60	-2	7,740	-0.03%
2018/01/18	8	40.70	9	41.32	41.40	-1	7,889	-0.01%
2018/01/15	0	0.00	1	40.00	40.20	-1	7,881	-0.01%
2018/01/11	3	38.70	0	0.00	38.80	3	8,045	0.04%
2018/01/03	9	40.11	0	0.00	40.00	9	8,536	0.11%