裕隆 (2201)-群益金鼎-高盛券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▲1.8
漲幅
+2.62%
成交量
8,749張
產業
上市汽車類股
732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

裕隆 (2201)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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	0	0.00	2	70.75	70.50	-2	4,522	-0.04%
2024/04/30	0	68.90	0	0.00	68.70	0	4,460	0.00%
2024/04/26	0	0.00	1	68.80	67.50	-1	4,348	-0.02%
2024/04/23	1	67.60	1	67.70	67.50	0	4,493	0.00%
2024/04/22	1	68.20	1	68.30	67.80	0	4,508	0.00%
2024/04/19	2	67.05	1	67.20	66.90	1	4,450	0.02%
2024/04/18	1	70.20	6	69.35	69.30	-5	4,372	-0.11%
2024/04/17	2	67.65	2	68.40	67.40	0	4,297	0.00%
2024/04/16	1	67.20	1	67.30	67.40	0	4,327	0.00%
2024/04/15	0	0.00	1	69.30	69.30	-1	4,331	-0.02%
2024/04/12	4	69.60	2	69.10	69.00	2	4,315	0.05%
2024/04/11	0	0.00	2	69.20	69.30	-2	4,321	-0.05%
2024/04/09	2	69.30	2	69.15	69.10	0	4,375	0.00%
2024/04/08	1	67.90	4	69.65	70.00	-3	4,361	-0.07%
2024/03/22	1	68.60	1	67.90	68.30	0	4,690	0.00%
2024/03/21	5	68.26	0	0.00	67.80	5	4,792	0.10%
2024/03/19	1	68.40	1	69.00	68.30	0	4,983	0.00%
2024/03/18	0	0.00	1	69.30	69.50	-1	5,136	-0.02%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/14	0	0.00	1	70.50	69.80	-1	5,161	-0.02%
2024/03/13	2	70.25	1	71.20	69.70	1	5,145	0.02%
2024/03/12	0	0.00	6	70.05	71.90	-6	5,096	-0.12%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	1	70.90	0	0.00	70.80	1	4,943	0.02%
2024/03/01	4	71.25	3	71.30	70.70	1	4,936	0.02%
2024/02/29	5	69.68	2	69.35	70.70	3	4,946	0.06%
2024/02/27	3	69.90	0	0.00	69.40	3	4,902	0.06%
2024/02/26	5	70.90	0	0.00	70.60	5	4,906	0.10%
2024/02/23	3	71.67	0	0.00	71.20	3	4,978	0.06%
2024/02/22	0	0.00	1	70.90	70.90	-1	5,036	-0.02%
2024/02/20	0.1	71.50	1	71.00	70.90	-0.9	5,293	-0.02%
2024/02/19	6	71.50	4	71.55	72.20	2	5,303	0.04%
2024/02/16	9	69.59	0	0.00	69.90	9	5,334	0.17%
2024/02/05	1	68.51	1	69.00	69.30	0	5,354	0.00%
2024/01/31	0	0.00	2	68.90	69.50	-2	5,501	-0.04%
2024/01/26	7	70.01	1	70.00	69.80	6	5,599	0.11%
2024/01/25	5	70.00	0	0.00	69.70	5	5,675	0.09%
2024/01/24	0	0.00	2	70.70	70.80	-2	5,723	-0.03%
2024/01/23	2	69.00	0	0.00	69.60	2	5,865	0.03%
2024/01/22	1	68.80	1	69.10	68.60	0	5,904	0.00%
2024/01/19	1	68.90	1	68.80	69.10	0	6,009	0.00%
2024/01/17	0	0.00	1.1	67.94	67.70	-1.1	6,163	-0.02%
2024/01/16	1	69.70	0	0.00	69.80	1	6,113	0.02%
2024/01/12	2	70.70	0	0.00	70.70	2	6,435	0.03%
2024/01/09	0	0.00	1	71.90	70.90	-1	7,154	-0.01%
2024/01/08	2	72.90	0	0.00	72.30	2	7,691	0.03%
2024/01/04	2	73.00	0	0.00	72.60	2	9,230	0.02%
2024/01/02	0	0.00	2	74.95	74.80	-2	9,265	-0.02%
2023/12/29	2	75.05	0	0.00	74.80	2	9,295	0.02%
2023/12/28	0	0.00	0	74.50	74.60	0	9,415	0.00%
2023/12/26	0	0.00	0.2	72.80	72.70	-0.2	9,545	0.00%
2023/12/25	1.3	72.56	0	0.00	72.80	1.3	9,755	0.01%
2023/12/22	0	0.00	1	74.20	72.20	-1	9,944	-0.01%
2023/12/21	1.5	72.90	0	0.00	72.70	1.5	9,849	0.02%
2023/12/20	1.1	74.40	0	0.00	74.10	1.1	9,898	0.01%
2023/12/18	2	74.50	0	0.00	74.40	2	9,995	0.02%
2023/12/15	9	76.21	0	0.00	75.50	9	10,188	0.09%
2023/12/14	0	0.00	2	77.05	77.30	-2	10,213	-0.02%
2023/12/13	2	76.50	0	0.00	76.00	2	10,171	0.02%
2023/12/06	2	77.90	2	78.30	77.80	0	10,240	0.00%
2023/12/05	5	76.80	0	0.00	77.00	5	10,270	0.05%
2023/11/30	5	76.76	3	76.63	76.90	2	10,662	0.02%
2023/11/29	1	78.10	5	78.10	77.90	-4	11,171	-0.04%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	1	78.00	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.75	78.50	-2	12,164	-0.02%
2023/11/22	4	77.93	0	0.00	77.70	4	12,453	0.03%
2023/11/21	11	78.71	11	79.00	79.00	0	12,370	0.00%
2023/11/20	2	78.45	0	0.00	78.00	2	12,279	0.02%
2023/11/17	0	0.00	2	80.10	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	7	79.06	79.10	-7	12,025	-0.06%
2023/11/15	7	79.86	1	79.60	78.50	6	11,968	0.05%
2023/11/14	0	0.00	0	78.10	77.90	0	11,858	0.00%
2023/11/13	0	0.00	1	77.70	77.60	-1	11,869	-0.01%
2023/11/10	1.1	77.23	0	0.00	77.10	1.1	11,883	0.01%
2023/11/09	4	78.90	2	79.25	79.20	2	11,857	0.02%
2023/11/08	0	0.00	1	79.30	78.60	-1	12,001	-0.01%
2023/11/07	0	0.00	1	79.10	79.10	-1	12,008	-0.01%
2023/11/03	1	78.20	1	78.11	78.20	0	12,143	0.00%
2023/11/02	1.1	76.51	2	76.60	77.40	-0.9	12,086	-0.01%
2023/11/01	0	0.00	0	75.05	75.00	0	12,009	0.00%
2023/10/31	4	74.57	2.1	76.02	74.10	1.9	11,946	0.02%
2023/10/30	5	77.40	5	76.90	76.90	0	11,861	0.00%
2023/10/27	1	77.11	0	0.00	77.30	1	11,890	0.01%
2023/10/26	4.1	79.58	1	78.30	78.20	3.1	11,957	0.03%
2023/10/25	0	0.00	1	81.00	80.10	-1	11,962	-0.01%
2023/10/24	5	78.30	0.1	78.93	79.00	4.9	12,043	0.04%
2023/10/23	3.1	78.04	1	78.90	77.80	2.1	12,066	0.02%
2023/10/20	2	79.05	2.3	78.90	79.10	-0.3	12,142	0.00%
2023/10/19	17	80.22	18	79.80	81.40	-1	12,052	-0.01%
2023/10/18	22.1	82.08	22	83.03	80.10	0.1	12,069	0.00%
2023/10/17	19	82.55	14	83.46	81.10	5	11,808	0.04%
2023/10/16	30.1	84.86	20.1	86.22	83.00	10	11,705	0.09%
2023/10/13	44.1	87.77	59.2	87.79	85.10	-15.1	11,340	-0.13%
2023/10/12	7.2	81.51	4.2	83.21	84.00	3	10,331	0.03%
2023/10/11	2.1	78.81	0	0.00	78.80	2.1	10,484	0.02%
2023/10/06	0	0.00	0.1	79.00	78.90	-0.1	10,709	0.00%
2023/10/04	5	78.50	3	79.00	78.40	2	10,777	0.02%
2023/10/03	1.1	81.21	1	81.10	80.50	0.1	10,670	0.00%
2023/10/02	3.1	82.50	0	0.00	82.00	3.1	10,679	0.03%
2023/09/28	15	85.27	12.1	85.99	83.00	2.9	10,776	0.03%
2023/09/27	4.1	85.63	4	85.68	86.00	0.1	10,746	0.00%
2023/09/26	1	84.70	0	0.00	83.70	1	10,621	0.01%
2023/09/25	5	84.92	7	84.47	84.30	-2	10,678	-0.02%
2023/09/22	1	80.60	0	0.00	82.50	1	10,638	0.01%
2023/09/21	0	0.00	1	81.30	80.60	-1	10,613	-0.01%
2023/09/20	13	84.55	11.2	84.24	82.20	1.8	10,624	0.02%
2023/09/19	5.3	85.15	3	84.13	84.60	2.3	10,450	0.02%
2023/09/18	2	83.40	0	0.00	83.30	2	10,335	0.02%
2023/09/14	2	83.60	2	84.35	83.80	0	10,412	0.00%
2023/09/13	1	83.30	2	83.35	83.90	-1	10,425	-0.01%
2023/09/12	1	81.30	1	81.90	81.30	0	10,631	0.00%
2023/09/11	0	0.00	0.1	82.00	81.20	-0.1	10,647	0.00%
2023/09/08	1	83.80	1	82.80	82.60	0	10,628	0.00%
2023/09/07	0	0.00	1	84.50	84.50	-1	10,632	-0.01%
2023/09/06	5	84.62	2	84.65	83.20	3	10,618	0.03%
2023/09/05	1	84.10	3	85.07	85.20	-2	10,593	-0.02%
2023/09/04	18.1	87.07	19	86.92	85.70	-0.9	10,510	-0.01%
2023/09/01	6	86.00	7	85.83	85.30	-1	9,982	-0.01%
2023/08/31	0	0.00	4	83.88	83.40	-4	9,779	-0.04%
2023/08/30	5	81.62	12	82.88	83.70	-7	9,882	-0.07%
2023/08/29	3	79.30	0	0.00	79.80	3	9,712	0.03%
2023/08/28	2	77.50	1	77.40	75.70	1	10,084	0.01%
2023/08/25	0	0.00	1	75.50	75.00	-1	10,409	-0.01%
2023/08/22	0	74.40	0	75.20	74.30	0	11,663	0.00%
2023/08/17	1	75.00	1	75.20	75.60	0	12,610	0.00%
2023/08/16	1	73.79	4	73.85	73.20	-3	12,960	-0.02%
2023/08/15	0	0.00	0	75.15	74.30	0	13,037	0.00%
2023/08/14	3	74.14	1	76.40	73.40	2	13,253	0.02%
2023/08/11	1	77.90	0	0.00	77.50	1	13,487	0.01%
2023/08/10	1	78.00	1	78.40	77.90	0	13,636	0.00%
2023/08/09	1	80.10	0	0.00	79.20	1	13,659	0.01%
2023/08/04	0	0.00	3	80.60	80.70	-3	13,957	-0.02%
2023/07/28	3	81.27	9	80.72	81.60	-6	13,918	-0.04%
2023/07/27	7	80.67	1.1	80.03	81.00	5.9	13,982	0.04%
2023/07/26	2.1	78.34	1	78.80	77.70	1.1	13,895	0.01%
2023/07/25	1	80.40	2	79.20	79.80	-1	13,936	-0.01%
2023/07/24	0.1	77.00	1	77.30	76.20	-1	13,873	-0.01%
2023/07/21	3	77.90	1	78.20	77.40	2	13,893	0.01%
2023/07/20	1	79.30	1.2	80.18	78.20	-0.2	14,010	0.00%
2023/07/19	2	79.45	3	79.60	79.00	-1	13,983	-0.01%
2023/07/18	5	82.96	0	0.00	80.20	5	14,165	0.04%
2023/07/17	3	83.93	5	85.40	84.40	-2	14,604	-0.01%
2023/07/14	1	86.00	4	86.33	85.50	-3	15,027	-0.02%
2023/07/13	12	82.41	16.3	83.74	84.00	-4.3	15,484	-0.03%
2023/07/12	0	0.00	0.1	80.20	80.20	-0.1	15,701	0.00%
2023/07/11	1	80.60	0	0.00	80.00	1	16,083	0.01%
2023/07/10	2	82.20	1	81.80	81.30	1	16,401	0.01%
2023/07/07	3	82.77	2	83.10	82.30	1	16,394	0.01%
2023/07/06	7.3	83.25	10.4	82.40	83.50	-3.1	16,360	-0.02%
2023/07/05	1.1	81.82	0	0.00	81.80	1.1	16,184	0.01%
2023/07/04	2	82.70	1	83.40	82.40	1	16,023	0.01%
2023/07/03	1	82.20	1	82.00	81.80	0	16,017	0.00%
2023/06/30	1.1	82.64	8	82.40	82.60	-6.9	15,975	-0.04%
2023/06/29	3	80.77	0	0.00	80.50	3	15,906	0.02%
2023/06/28	11.1	81.62	8	81.24	80.80	3.1	15,888	0.02%
2023/06/27	2	80.99	0	0.00	79.40	2	15,857	0.01%
2023/06/26	1	82.30	0	83.00	82.00	1	15,917	0.01%
2023/06/21	5.1	82.60	0	0.00	82.00	5.1	16,007	0.03%
2023/06/19	1	83.10	0	0.00	83.40	1	16,067	0.01%
2023/06/16	7.1	86.49	2	86.85	83.70	5.1	16,268	0.03%
2023/06/14	3	88.40	0	0.00	87.40	3	16,092	0.02%
2023/06/13	2	88.25	3	88.30	87.10	-1	16,261	-0.01%
2023/06/12	0	0.00	1	87.50	86.80	-1	16,486	-0.01%
2023/06/09	1	88.00	3	88.00	87.80	-2	16,587	-0.01%
2023/06/08	3	89.00	1	87.70	87.10	2	16,894	0.01%
2023/06/07	0	89.60	1	89.70	89.70	-1	17,277	-0.01%
2023/06/06	2	88.90	1	89.60	88.50	1	17,427	0.01%
2023/06/05	4	92.50	2	92.67	90.60	2	17,463	0.01%
2023/06/02	3	90.57	2	90.85	90.60	1	17,273	0.01%
2023/06/01	5	92.10	6	90.78	89.60	-1	17,110	-0.01%
2023/05/31	2	86.75	3	87.13	87.60	-1	16,730	-0.01%
2023/05/30	25	86.19	26.2	85.95	86.60	-1.2	16,779	-0.01%
2023/05/29	1	82.80	3.5	83.02	82.80	-2.5	16,189	-0.02%
2023/05/26	3	82.83	3	82.97	82.20	0	16,720	0.00%
2023/05/25	19	84.08	18	84.45	83.40	1	16,790	0.01%
2023/05/24	0	0.00	1	84.70	85.30	-1	16,784	-0.01%
2023/05/23	4	84.55	10	84.59	83.70	-6	16,779	-0.04%
2023/05/22	3	84.00	5	82.44	84.20	-2	16,625	-0.01%
2023/05/19	4	80.73	3	81.17	80.40	1	16,605	0.01%
2023/05/18	1	80.40	1	80.80	81.80	0	17,232	0.00%
2023/05/17	4	80.85	9	80.64	81.10	-5	17,202	-0.03%
2023/05/16	1	78.80	2	78.80	79.60	-1	16,929	-0.01%
2023/05/15	1	77.00	0	0.00	76.70	1	16,975	0.01%
2023/05/12	2	76.55	25	76.74	78.30	-23	17,522	-0.13%
2023/05/11	2	76.55	25	76.74	75.90	-23	17,605	-0.13%
2023/05/10	5	78.50	0	0.00	79.10	5	17,858	0.03%
2023/05/09	6	77.38	6	77.00	77.10	0	18,040	0.00%
2023/05/08	19	78.22	19	77.71	78.10	0	18,373	0.00%
2023/05/04	15	77.07	16	76.98	77.80	-1	20,127	0.00%
2023/05/03	3	78.70	1	78.00	77.60	2	20,629	0.01%
2023/05/02	3	79.93	0	0.00	80.00	3	21,995	0.01%
2023/04/28	2	80.60	2	81.00	80.60	0	22,329	0.00%
2023/04/27	1	79.70	8	80.19	80.50	-7	22,911	-0.03%
2023/04/26	1	78.60	3	79.13	79.80	-2	23,222	-0.01%
2023/04/25	5	79.68	3.7	81.68	78.50	1.3	23,224	0.01%
2023/04/24	3	79.27	2	80.55	80.90	1	23,268	0.00%
2023/04/21	11	80.24	10	80.59	80.30	1	23,333	0.00%
2023/04/20	9.1	81.18	7	80.67	82.00	2.1	23,300	0.01%
2023/04/19	17	85.41	26	85.56	83.20	-9	23,430	-0.04%
2023/04/18	33.5	84.59	29.4	84.32	85.70	4.1	23,376	0.02%
2023/04/17	19	80.81	32	81.13	81.80	-13	22,746	-0.06%
2023/04/14	5	78.38	7	79.21	79.10	-2	22,664	-0.01%
2023/04/13	6.1	78.11	10.8	77.81	77.60	-4.7	22,469	-0.02%
2023/04/12	0	0.00	1.2	75.72	75.60	-1.2	22,228	-0.01%
2023/04/11	52	74.89	50	75.58	74.70	2	22,378	0.01%
2023/04/10	0	0.00	0.2	74.30	74.80	-0.2	22,442	0.00%
2023/04/07	6.1	74.20	6	74.32	74.30	0.1	22,682	0.00%
2023/04/06	4	73.23	2	73.55	73.70	2	22,946	0.01%
2023/03/31	4	75.35	2	75.75	75.20	2	23,097	0.01%
2023/03/30	10	76.82	21	76.90	76.50	-11	23,290	-0.05%
2023/03/29	11	75.48	1	74.90	75.60	10	23,597	0.04%
2023/03/28	3	75.07	0	0.00	74.50	3	24,135	0.01%
2023/03/27	3	76.97	0	0.00	75.50	3	24,251	0.01%
2023/03/24	0.2	78.60	2.4	78.33	78.80	-2.2	24,380	-0.01%
2023/03/23	3.4	76.89	2	76.65	77.50	1.4	24,792	0.01%
2023/03/22	5.1	76.77	4	77.60	76.40	1.1	25,520	0.00%
2023/03/21	3.3	78.25	5	77.86	77.30	-1.7	25,958	-0.01%
2023/03/20	1	76.10	0	0.00	75.80	1	26,583	0.00%
2023/03/17	1	74.40	2	74.75	75.70	-1	26,757	0.00%
2023/03/16	1	74.30	1	75.30	73.90	0	27,143	0.00%
2023/03/15	4	76.98	6	76.68	75.90	-2	27,463	-0.01%
2023/03/14	20	75.21	22	74.70	75.50	-2	27,639	-0.01%
2023/03/13	61.7	75.54	66.6	73.68	76.00	-4.9	27,805	-0.02%
2023/03/10	35.1	73.85	23	74.07	72.40	12.1	28,035	0.04%
2023/03/09	5.4	76.68	26.5	75.92	76.00	-21.1	28,440	-0.07%
2023/03/08	8.1	77.57	4	77.73	77.60	4.1	29,589	0.01%
2023/03/07	6.2	79.27	0	0.00	79.20	6.2	31,679	0.02%
2023/03/06	23.3	78.88	22	78.76	79.00	1.3	32,545	0.00%
2023/03/03	30.5	78.34	27	78.63	78.10	3.5	33,580	0.01%
2023/03/02	8.4	79.15	5.1	78.71	78.80	3.3	33,809	0.01%
2023/03/01	5.5	81.96	4	83.15	81.60	1.5	34,331	0.00%
2023/02/24	30.3	82.09	41	81.63	81.30	-10.7	34,926	-0.03%
2023/02/23	30.4	79.24	32	78.36	80.00	-1.6	35,006	0.00%
2023/02/22	28	77.98	26.3	77.95	78.10	1.7	35,078	0.00%
2023/02/21	20	81.73	15	80.57	80.90	5	35,210	0.01%
2023/02/20	4	80.10	4	80.45	80.60	0	35,453	0.00%
2023/02/17	19.1	81.80	21	80.49	80.00	-1.9	36,109	-0.01%
2023/02/16	25.5	81.37	34.7	81.76	81.50	-9.2	36,232	-0.03%
2023/02/15	15	78.45	11	78.45	77.90	4	35,580	0.01%
2023/02/14	11	77.35	4	77.50	77.20	7	35,384	0.02%
2023/02/13	12.2	77.61	8	77.63	77.50	4.2	35,365	0.01%
2023/02/10	36	78.65	30.3	78.88	79.00	5.7	35,162	0.02%
2023/02/09	8	77.30	6	77.20	76.90	2	34,580	0.01%
2023/02/08	13.3	77.02	15.2	77.34	77.80	-1.9	34,426	-0.01%
2023/02/07	35	77.49	32	77.71	77.80	3	34,045	0.01%
2023/02/06	38.8	78.00	35	78.26	77.50	3.8	33,809	0.01%
2023/02/03	28.4	79.65	23	79.96	78.10	5.4	33,486	0.02%
2023/02/02	24.5	81.15	10.3	80.68	79.50	14.2	32,779	0.04%
2023/02/01	15.1	83.38	21	83.82	84.50	-5.9	31,891	-0.02%
2023/01/31	54	80.01	69	80.21	82.90	-15	31,435	-0.05%
2023/01/30	2	74.15	3.2	77.19	78.10	-1.2	30,031	0.00%
2023/01/17	44	70.58	46.4	69.97	71.00	-2.4	29,893	-0.01%
2023/01/16	8	68.65	10	68.38	69.20	-2	29,626	-0.01%
2023/01/13	18	66.71	18	66.69	66.80	0	29,718	0.00%
2023/01/12	6	66.43	1	66.10	66.20	5	29,684	0.02%
2023/01/11	2	66.40	2	67.60	66.50	0	29,471	0.00%
2023/01/10	1	67.10	0	0.00	67.20	1	29,388	0.00%
2023/01/09	18	68.56	24.5	68.19	68.20	-6.5	29,198	-0.02%
2023/01/06	12.3	66.21	12	66.43	66.20	0.3	28,481	0.00%
2023/01/05	3	65.60	3	65.73	65.70	0	27,989	0.00%
2023/01/04	4.3	64.80	6	64.98	65.70	-1.7	27,698	-0.01%
2023/01/03	7	63.31	7	63.31	63.20	0	27,350	0.00%
2022/12/28	1	62.30	1	61.70	61.60	0	26,892	0.00%
2022/12/27	2	61.80	2	62.00	61.90	0	26,747	0.00%
2022/12/26	3	59.20	3	59.17	61.10	0	26,468	0.00%
2022/12/23	2	58.95	2	59.30	59.10	0	26,197	0.00%
2022/12/22	1	60.00	1	60.50	59.70	0	25,954	0.00%
2022/12/21	19.5	61.23	19	61.52	60.00	0.5	25,720	0.00%
2022/12/20	2	63.34	1	64.48	61.40	1	25,370	0.00%
2022/12/19	7	64.19	5	64.18	64.20	2	24,857	0.01%
2022/12/16	3	64.60	6	64.70	64.10	-3	24,654	-0.01%
2022/12/15	26	67.70	28	68.16	66.50	-2	24,382	-0.01%
2022/12/14	17	67.55	19	67.20	66.80	-2	23,822	-0.01%
2022/12/13	12	65.43	10	65.48	65.00	2	23,062	0.01%
2022/12/12	46.1	65.91	45	64.82	66.60	1.1	22,467	0.00%
2022/12/09	15	62.30	12	62.54	62.30	3	21,593	0.01%
2022/12/08	14	63.13	20	62.58	63.00	-6	21,338	-0.03%
2022/12/07	3	63.47	2	64.55	63.40	1	20,901	0.00%
2022/12/06	2.1	65.51	7	64.80	64.90	-4.9	20,373	-0.02%
2022/12/05	15	66.72	16	66.81	66.90	-1	19,893	-0.01%
2022/12/02	6	66.87	7	67.69	66.70	-1	19,576	-0.01%
2022/12/01	83	68.09	87.4	67.09	67.90	-4.4	18,949	-0.02%
2022/11/30	29	64.82	30	64.91	65.20	-1	18,126	-0.01%
2022/11/29	67	67.28	67	67.21	63.70	0	16,812	0.00%
2022/11/28	20	62.89	22	62.85	64.80	-2	14,714	-0.01%
2022/11/25	27	60.73	22	60.86	60.60	5	14,089	0.04%
2022/11/24	3	57.50	12	57.10	57.70	-9	12,958	-0.07%
2022/11/23	37	56.86	35	57.09	57.10	2	12,521	0.02%
2022/11/22	30	54.28	29	54.42	54.90	1	11,541	0.01%
2022/11/21	9	52.31	18.1	53.35	54.10	-9.1	10,587	-0.09%
2022/11/18	1	49.75	1	48.75	49.20	0	9,933	0.00%
2022/11/17	3	50.70	0	0.00	50.20	3	9,704	0.03%
2022/11/16	5	49.90	6	50.53	50.90	-1	9,257	-0.01%
2022/11/15	21	50.38	23	50.44	51.10	-2	8,791	-0.02%
2022/11/14	0	0.00	5	49.50	49.50	-5	7,961	-0.06%
2022/11/09	0	0.00	2	45.55	44.80	-2	7,416	-0.03%
2022/11/08	3	45.62	0	0.00	45.35	3	7,303	0.04%
2022/11/07	2	45.58	1	45.70	45.75	1	7,330	0.01%
2022/11/03	1	44.80	2	44.45	44.45	-1	7,270	-0.01%
2022/11/02	0	0.00	1	45.70	45.20	-1	7,337	-0.01%
2022/11/01	0	0.00	1	44.90	45.60	-1	7,586	-0.01%
2022/10/31	1	46.05	1	46.20	45.60	0	7,566	0.00%
2022/10/28	1	45.90	0	0.00	45.75	1	7,556	0.01%
2022/10/27	15	45.15	2	45.63	46.55	13	7,447	0.17%
2022/10/26	5	44.64	5	44.70	44.40	0	7,331	0.00%
2022/10/25	1	44.35	0	0.00	44.30	1	7,207	0.01%
2022/10/24	5	45.85	2	45.68	46.00	3	6,936	0.04%
2022/10/21	1	43.00	6	45.04	45.05	-5	6,516	-0.08%
2022/10/20	0	0.00	85	41.70	41.35	-85	5,996	-1.42%
2022/10/17	6	43.35	1.2	43.07	43.45	4.8	6,156	0.08%
2022/10/14	2	42.25	0	0.00	42.80	2	6,177	0.03%
2022/10/11	0	41.00	0	0.00	40.80	0	6,175	0.00%
2022/10/07	79	43.00	2	42.43	42.90	77	6,221	1.24%
2022/10/06	1	41.35	0	0.00	41.25	1	6,295	0.02%
2022/10/05	2	41.78	1	41.30	41.20	1	6,646	0.02%
2022/09/27	0	0.00	5.3	43.10	42.65	-5.3	7,378	-0.07%
2022/09/26	0	0.00	1	42.75	41.85	-1	7,436	-0.01%
2022/09/23	1	42.90	0	0.00	42.85	1	7,635	0.01%
2022/09/22	5	43.38	0	0.00	43.45	5	7,823	0.06%
2022/09/20	0	0.00	1	42.70	43.30	-1	8,266	-0.01%
2022/09/14	2	41.63	0	0.00	42.20	2	9,969	0.02%
2022/09/13	0	0.00	0	42.10	42.15	0	10,474	0.00%
2022/09/02	0	0.00	5	43.25	43.85	-5	11,015	-0.05%
2022/09/01	6	42.98	1	43.30	43.20	5	10,804	0.05%
2022/08/29	0	40.30	0	0.00	40.15	0	10,523	0.00%
2022/08/25	0	40.20	0	0.00	39.85	0	10,558	0.00%
2022/08/23	0	0.00	1	40.90	40.85	-1	10,817	-0.01%
2022/08/18	1	41.50	1	41.35	41.50	0	10,867	0.00%
2022/08/17	0	42.30	0	0.00	41.95	0	10,930	0.00%
2022/08/16	1	42.10	5	42.50	42.40	-4	10,886	-0.04%
2022/08/10	0	0.00	1	41.95	41.95	-1	10,869	-0.01%
2022/08/09	1.2	42.00	0	0.00	42.20	1.2	10,889	0.01%
2022/08/08	6.4	41.10	0	0.00	41.45	6.4	10,907	0.06%
2022/08/03	5	44.50	3	44.15	44.05	2	10,503	0.02%
2022/07/27	3	45.85	1	45.85	46.20	2	10,234	0.02%
2022/07/26	8	46.04	8	45.66	45.55	0	10,166	0.00%
2022/07/22	2	45.68	9	45.83	45.95	-7	9,867	-0.07%
2022/07/21	1	46.25	2	46.93	46.95	-1	9,614	-0.01%
2022/07/20	1	48.05	0	0.00	47.50	1	9,444	0.01%
2022/07/18	0	0.00	6.1	47.76	48.50	-6.1	9,321	-0.07%
2022/07/15	3	47.85	4	47.80	48.00	-1	9,207	-0.01%
2022/07/14	5	48.80	2.1	48.65	49.00	2.9	9,075	0.03%
2022/07/13	5	48.92	5	49.27	49.00	0	8,896	0.00%
2022/07/12	9	46.68	4	46.33	46.90	5	8,479	0.06%
2022/07/11	1	46.60	1	46.10	46.10	0	8,246	0.00%
2022/07/05	3	44.25	12	44.93	44.50	-9	7,651	-0.12%
2022/07/04	10	45.30	0	0.00	44.40	10	7,573	0.13%
2022/07/01	2	45.80	95	45.30	44.40	-93	7,468	-1.25%
2022/06/30	0	0.00	2	46.93	47.20	-2	7,202	-0.03%
2022/06/29	0	0.00	5	47.50	47.50	-5	6,978	-0.07%
2022/06/28	2	49.03	12	49.50	48.35	-10	6,707	-0.15%
2022/06/27	28	49.36	28	48.97	50.20	0	6,443	0.00%
2022/06/24	14	49.97	3	50.02	50.00	11	6,089	0.18%
2022/06/23	31	50.20	27	50.92	50.50	4	5,800	0.07%
2022/06/22	15	49.26	27	49.64	49.10	-12	4,986	-0.24%
2022/06/21	14	47.74	7.2	48.62	49.75	6.8	4,553	0.15%
2022/06/20	10	44.55	11	45.48	45.30	-1	3,987	-0.03%
2022/06/17	2	46.35	6	45.86	46.10	-4	3,770	-0.11%
2022/06/16	7	46.54	8	46.36	45.80	-1	3,557	-0.03%
2022/06/15	1	45.50	1	45.35	45.40	0	3,336	0.00%
2022/06/14	0	0.00	4	44.70	44.80	-4	3,285	-0.12%
2022/06/13	7	45.66	12	45.33	45.40	-5	3,201	-0.16%
2022/06/10	6	45.33	3	45.35	45.40	3	3,116	0.10%
2022/06/09	1	45.20	4	45.19	45.20	-3	3,089	-0.10%
2022/06/07	1	44.35	0	0.00	44.35	1	3,070	0.03%
2022/06/06	2	44.70	1	44.95	44.70	1	3,007	0.03%
2022/06/02	2	45.55	4	45.38	45.15	-2	3,005	-0.07%
2022/06/01	4	45.48	5	45.34	45.80	-1	2,937	-0.03%
2022/05/31	1	44.05	0	0.00	44.45	1	2,668	0.04%
2022/05/30	0	0.00	1	43.60	43.70	-1	2,530	-0.04%
2022/05/27	5	43.40	1	43.35	43.30	4	2,472	0.16%
2022/05/26	1	43.80	59.6	43.58	43.15	-58.6	2,442	-2.40%
2022/05/25	2.5	43.17	3.3	43.15	43.15	-0.8	2,352	-0.03%
2022/05/24	0.1	42.00	0	0.00	42.15	0.1	2,309	0.01%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/17	5	41.75	0	0.00	41.95	5	2,198	0.23%
2022/05/16	93	41.90	2	40.85	42.00	91	2,128	4.28%
2022/05/13	1	39.90	6	40.34	40.10	-5	1,945	-0.26%
2022/05/10	0	38.60	0	0.00	38.65	0	1,859	0.00%
2022/05/09	0	0.00	99	39.10	38.70	-99	1,865	-5.31%
2022/05/05	1	40.20	0	0.00	40.05	1	1,837	0.05%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/25	5	40.10	0	0.00	40.10	5	2,081	0.24%
2022/04/20	99	41.00	5.1	40.99	40.95	93.9	2,209	4.25%
2022/04/18	0	39.95	0	0.00	40.00	0	2,245	0.00%
2022/04/14	0	40.50	1	40.55	40.50	-1	2,350	-0.04%
2022/04/13	0	39.74	0	0.00	39.95	0	2,372	0.00%
2022/04/12	1	39.10	0.1	39.30	39.10	0.9	2,472	0.04%
2022/04/11	1.1	39.36	0	0.00	39.10	1.1	2,555	0.04%
2022/03/31	0.1	40.75	0	0.00	40.70	0.1	2,820	0.00%
2022/03/28	0	0.00	0.4	40.10	40.10	-0.4	2,875	-0.01%
2022/03/23	0	0.00	1	40.50	40.70	-1	2,976	-0.03%
2022/03/22	1	39.90	0	0.00	40.30	1	2,996	0.03%
2022/03/21	0.1	39.95	0	0.00	39.95	0.1	3,002	0.00%
2022/03/18	0	0.00	5	39.75	39.80	-5	3,030	-0.16%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/15	2	38.75	0	0.00	38.85	2	3,033	0.07%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/11	6	39.51	0	0.00	39.05	6	3,025	0.20%
2022/03/10	0	0.00	1	40.40	40.30	-1	2,959	-0.03%
2022/03/08	1	39.10	0	0.00	38.90	1	2,973	0.03%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/03/04	5	40.90	0	0.00	40.90	5	2,906	0.17%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/02/25	3.2	40.70	0	0.00	40.85	3.2	3,128	0.10%
2022/02/24	1	41.00	0	0.00	40.70	1	3,250	0.03%
2022/02/18	5	42.20	5	42.25	42.40	0	3,706	0.00%
2022/02/15	0	0.00	3	41.65	41.55	-3	4,040	-0.07%
2022/02/14	3	41.20	0	0.00	41.20	3	4,128	0.07%
2022/02/11	0	0.00	1	41.85	41.80	-1	4,152	-0.02%
2022/02/09	0	0.00	1	41.90	42.00	-1	4,231	-0.02%
2022/02/07	0	0.00	5	41.61	41.75	-5	4,312	-0.12%
2022/01/24	0	0.00	3	41.20	41.35	-3	4,453	-0.07%
2022/01/19	4	41.90	1	41.95	41.80	3	4,576	0.07%
2022/01/17	3	43.75	0	0.00	43.10	3	4,644	0.06%
2022/01/14	0	0.00	79	43.40	43.55	-79	4,736	-1.67%
2022/01/11	0	0.00	3	42.65	42.75	-3	5,175	-0.06%
2022/01/07	0	0.00	1	43.90	43.60	-1	5,730	-0.02%
2022/01/05	4	43.46	0	0.00	43.55	4	5,988	0.07%
2022/01/04	79	42.90	10	43.10	43.25	69	6,131	1.13%
2022/01/03	5	42.95	2	43.00	42.85	3	6,645	0.05%
2021/12/30	1	41.90	0	0.00	41.90	1	6,725	0.01%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	1	41.95	2	41.95	41.85	-1	6,959	-0.01%
2021/12/24	1	41.85	0	0.00	42.30	1	7,180	0.01%
2021/12/20	28	42.30	0	0.00	41.85	28	7,868	0.36%
2021/12/17	2	41.75	2	41.60	41.85	0	8,019	0.00%
2021/12/15	1	41.10	0	0.00	41.15	1	8,731	0.01%
2021/12/14	2	41.43	1	41.10	41.10	1	9,503	0.01%
2021/12/10	1	41.35	2	41.45	41.35	-1	10,132	-0.01%
2021/12/09	0	0.00	2	42.10	41.70	-2	10,150	-0.02%
2021/12/02	1	41.25	0	0.00	41.30	1	10,165	0.01%
2021/12/01	0.1	41.60	0	0.00	41.55	0.1	10,150	0.00%
2021/11/30	1	41.60	1	41.40	41.00	0	10,150	0.00%
2021/11/29	5	41.21	2	40.75	41.10	3	10,145	0.03%
2021/11/26	1	41.95	0	0.00	41.60	1	10,092	0.01%
2021/11/23	1	43.10	80	43.61	43.15	-79	9,994	-0.79%
2021/11/22	34	44.30	0.2	44.05	44.05	33.8	9,908	0.34%
2021/11/17	10	43.35	0	0.00	43.40	10	9,523	0.11%
2021/11/16	35	43.20	2	43.40	43.35	33	9,379	0.35%
2021/11/15	5	41.90	3	42.00	41.90	2	9,147	0.02%
2021/11/12	22	41.65	0	0.00	41.85	22	9,137	0.24%
2021/11/11	3	40.93	0	0.00	40.80	3	9,095	0.03%
2021/11/08	0	0.00	5	41.56	41.50	-5	8,969	-0.06%
2021/11/04	3	41.48	2	41.73	41.50	1	8,966	0.01%
2021/11/02	5	42.25	0	0.00	41.50	5	8,965	0.06%
2021/11/01	0	0.00	1	41.45	41.35	-1	8,871	-0.01%
2021/10/28	1	41.90	0	0.00	41.90	1	8,730	0.01%
2021/10/22	12	42.42	13	42.79	42.20	-1	8,522	-0.01%
2021/10/21	11	43.23	12	43.06	43.10	-1	8,420	-0.01%
2021/10/20	1	42.35	2	42.45	41.40	-1	8,208	-0.01%
2021/10/19	10	42.48	14	42.26	41.90	-4	8,091	-0.05%
2021/10/18	16	43.62	19	43.56	42.15	-3	7,879	-0.04%
2021/10/15	10	43.63	7	43.99	44.25	3	7,551	0.04%
2021/10/14	0	0.00	5	42.97	42.95	-5	7,346	-0.07%
2021/10/13	11	43.21	4	42.90	43.65	7	7,244	0.10%
2021/10/12	6	43.22	1	43.80	42.70	5	7,081	0.07%
2021/10/08	11	44.44	17	44.45	44.20	-6	6,883	-0.09%
2021/10/07	12	42.79	9	42.71	43.05	3	6,326	0.05%
2021/10/06	1	41.90	8	42.06	42.15	-7	6,118	-0.11%
2021/10/05	1	40.20	2	39.95	40.30	-1	5,905	-0.02%
2021/10/04	2	41.03	0	0.00	40.60	2	5,852	0.03%
2021/10/01	1	41.05	11	40.26	40.25	-10	5,782	-0.17%
2021/09/30	1	41.95	0	0.00	42.70	1	5,642	0.02%
2021/09/29	0	0.00	1	42.20	42.00	-1	5,550	-0.02%
2021/09/28	1	42.60	0	0.00	42.80	1	5,453	0.02%
2021/09/27	3	44.78	6	44.30	43.10	-3	5,411	-0.06%
2021/09/24	18	43.91	11	44.01	44.00	7	5,138	0.14%
2021/09/23	18.2	43.77	16	43.24	43.80	2.2	4,989	0.04%
2021/09/22	38	43.98	27.2	43.87	43.70	10.8	4,756	0.23%
2021/09/17	36	42.81	30	43.37	43.95	6	4,291	0.14%
2021/09/16	11	41.44	12	41.07	41.15	-1	3,610	-0.03%
2021/09/15	6	39.71	2	39.83	40.30	4	3,399	0.12%
2021/09/09	0	0.00	1	36.90	36.85	-1	3,326	-0.03%
2021/09/08	1	37.45	0	0.00	36.90	1	3,339	0.03%
2021/09/06	3	37.58	1	37.65	37.50	2	3,386	0.06%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/02	1	38.20	0	0.00	37.85	1	3,378	0.03%
2021/08/31	0	0.00	1	37.65	37.85	-1	3,366	-0.03%
2021/08/30	7	38.27	0	38.20	38.10	7	3,373	0.21%
2021/08/27	0	0.00	1	38.20	38.00	-1	3,369	-0.03%
2021/08/25	1	37.30	0	0.00	37.30	1	3,369	0.03%
2021/08/20	0	36.70	0	0.00	36.35	0	3,439	0.00%
2021/08/19	1	36.80	0	0.00	36.70	1	3,468	0.03%
2021/08/18	1.1	37.47	0	0.00	37.55	1.1	3,469	0.03%
2021/08/17	0	0.00	2	37.55	37.00	-2	3,480	-0.06%
2021/08/13	1	39.00	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.20	0	0.00	39.05	1	3,491	0.03%
2021/08/11	1	39.25	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1	39.90	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0	0.00	1	40.55	40.35	-1	3,746	-0.03%
2021/08/06	2	41.10	2	41.40	40.90	0	3,899	0.00%
2021/08/05	1	40.20	0	0.00	40.10	1	3,965	0.03%
2021/08/04	1	39.55	0	0.00	40.00	1	4,156	0.02%
2021/08/03	2	39.50	0	0.00	39.40	2	4,282	0.05%
2021/08/02	0	39.95	0	0.00	40.30	0	4,323	0.00%
2021/07/30	1	40.00	1	40.25	39.90	0	4,420	0.00%
2021/07/29	0.1	40.20	0	0.00	40.25	0.1	4,468	0.00%
2021/07/23	0	0.00	2	41.05	41.00	-2	5,029	-0.04%
2021/07/19	1	41.45	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	1	42.60	42.50	-1	5,419	-0.02%
2021/07/06	0	42.45	0	0.00	42.70	0	7,871	0.00%
2021/07/05	1	43.00	2	43.40	42.80	-1	8,124	-0.01%
2021/07/02	1	43.00	0.1	43.00	43.00	0.9	8,189	0.01%
2021/07/01	0	0.00	0	42.10	42.15	0	8,194	0.00%
2021/06/30	0	0.00	2	42.65	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	2	42.40	42.30	-2	8,331	-0.02%
2021/06/25	2	42.88	1	42.30	42.50	1	8,515	0.01%
2021/06/24	5	41.96	6.1	42.49	42.75	-1.1	8,614	-0.01%
2021/06/23	0	0.00	7	40.99	41.60	-7	8,997	-0.08%
2021/06/18	0	0.00	2	40.60	40.50	-2	10,830	-0.02%
2021/06/17	1	40.10	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	0.3	39.75	40.05	-0.3	10,903	0.00%
2021/06/09	0	0.00	1.2	40.00	39.35	-1.2	11,374	-0.01%
2021/06/08	1	39.85	0.4	39.80	39.65	0.6	11,406	0.01%
2021/06/07	0	0.00	1	39.70	39.80	-1	11,473	-0.01%
2021/06/04	8	40.09	1	40.00	40.15	7	11,526	0.06%
2021/05/31	2	39.80	0	0.00	39.45	2	11,793	0.02%
2021/05/27	3	38.80	0	0.00	38.80	3	11,868	0.03%
2021/05/26	2	39.15	0	0.00	39.80	2	11,895	0.02%
2021/05/25	2	39.90	0	0.00	39.55	2	12,015	0.02%
2021/05/21	2	39.00	0	0.00	39.20	2	12,377	0.02%
2021/05/20	2	38.80	0	0.00	38.60	2	12,562	0.02%
2021/05/19	0.1	38.80	0	0.00	39.20	0.1	12,798	0.00%
2021/05/18	3	37.10	4	38.09	38.85	-1	12,797	-0.01%
2021/05/17	2	36.40	3	36.97	36.00	-1	12,762	-0.01%
2021/05/14	1	40.00	0	0.00	38.90	1	12,672	0.01%
2021/05/13	0	0.00	1.3	38.40	38.40	-1.3	12,556	-0.01%
2021/05/12	2.3	38.33	11	37.82	38.10	-8.7	12,478	-0.07%
2021/05/11	4.3	41.13	0	0.00	40.60	4.3	12,357	0.03%
2021/05/10	0	0.00	2	43.78	43.20	-2	12,322	-0.02%
2021/05/07	0	0.00	4	42.33	42.90	-4	12,358	-0.03%
2021/05/06	1	40.45	0	0.00	40.55	1	12,440	0.01%
2021/05/05	5	40.64	1	40.20	40.40	4	12,720	0.03%
2021/05/04	5.7	41.52	12	41.63	40.50	-6.3	12,698	-0.05%
2021/05/03	7	44.06	0	0.00	42.95	7	12,571	0.06%
2021/04/29	5	45.35	1	45.80	45.40	4	12,565	0.03%
2021/04/28	0	0.00	2	45.23	45.15	-2	12,567	-0.02%
2021/04/26	1	44.85	3	44.80	44.75	-2	12,694	-0.02%
2021/04/23	0	0.00	4	44.70	44.60	-4	12,780	-0.03%
2021/04/22	4	45.18	0	0.00	44.35	4	12,901	0.03%
2021/04/21	29	46.88	28	46.48	46.50	1	12,842	0.01%
2021/04/20	0	0.00	5.1	47.38	47.85	-5.1	12,734	-0.04%
2021/04/19	0	0.00	1.9	46.39	46.40	-1.9	12,771	-0.02%
2021/04/16	3.3	45.63	4.6	45.54	45.65	-1.3	12,810	-0.01%
2021/04/15	2.5	46.09	6	45.88	45.55	-3.5	12,884	-0.03%
2021/04/14	15	46.88	30	46.82	47.20	-15	12,794	-0.12%
2021/04/13	8	47.71	33.6	46.80	46.80	-25.6	13,010	-0.20%
2021/04/12	13	46.10	11	46.10	46.30	2	12,787	0.02%
2021/04/09	1	45.05	5	44.32	44.70	-4	13,190	-0.03%
2021/04/06	1	44.00	3	44.05	44.00	-2	13,536	-0.01%
2021/04/01	1	44.20	6	44.17	44.45	-5	14,220	-0.04%
2021/03/31	0	0.00	8	44.05	44.05	-8	14,437	-0.06%
2021/03/30	9	43.25	0	0.00	43.35	9	14,258	0.06%
2021/03/29	2	43.38	1	43.50	43.45	1	14,224	0.01%
2021/03/26	1	44.45	10	44.14	43.25	-9	14,084	-0.06%
2021/03/25	21	46.55	25	46.19	45.10	-4	13,578	-0.03%
2021/03/24	26	44.41	33	45.15	46.65	-7	12,788	-0.05%
2021/03/23	0	0.00	6	43.00	42.45	-6	11,679	-0.05%
2021/03/22	1	42.10	0	0.00	42.45	1	11,591	0.01%
2021/03/19	3	42.25	0	0.00	42.10	3	11,540	0.03%
2021/03/18	5	43.26	0	0.00	42.80	5	11,438	0.04%
2021/03/17	10	43.97	4	43.84	43.30	6	11,313	0.05%
2021/03/16	20	42.85	5	42.80	42.75	15	11,058	0.14%
2021/03/15	4	42.29	3	42.45	42.25	1	10,985	0.01%
2021/03/12	2	42.45	0	0.00	42.50	2	10,965	0.02%
2021/03/10	1	42.35	1.9	42.53	42.35	-0.9	10,968	-0.01%
2021/03/09	0	0.00	1	42.95	42.85	-1	10,911	-0.01%
2021/03/08	11.1	42.66	12	42.28	42.10	-0.9	10,839	-0.01%
2021/03/04	3	42.05	3	41.73	41.60	0	10,714	0.00%
2021/03/03	2	41.80	13	41.38	41.85	-11	10,655	-0.10%
2021/03/02	8	42.05	0	0.00	41.20	8	10,597	0.08%
2021/02/26	5	41.71	0	0.00	41.65	5	10,553	0.05%
2021/02/25	2	42.83	3	42.52	42.60	-1	10,566	-0.01%
2021/02/24	18	42.41	6	41.98	41.40	12	10,518	0.11%
2021/02/23	11	43.29	13	43.35	43.55	-2	10,325	-0.02%
2021/02/22	7	42.90	4	43.16	42.90	3	10,227	0.03%
2021/02/19	0.1	43.60	1	43.80	43.70	-0.9	10,159	-0.01%
2021/02/18	5	41.19	0	0.00	41.10	5	9,965	0.05%
2021/02/17	0.4	40.90	5	40.40	40.90	-4.6	10,053	-0.05%
2021/02/05	1	40.00	0	0.00	40.00	1	10,018	0.01%
2021/02/03	0	0.00	3	41.13	40.95	-3	9,973	-0.03%
2021/02/01	5	40.42	2	40.35	40.45	3	9,892	0.03%
2021/01/29	3	41.25	2	41.25	40.90	1	9,858	0.01%
2021/01/28	7	41.80	1	42.10	41.35	6	9,789	0.06%
2021/01/27	14	42.20	9	42.63	43.20	5	9,589	0.05%
2021/01/26	0	0.00	2	41.45	41.10	-2	9,261	-0.02%
2021/01/25	16	42.26	0	0.00	41.95	16	9,225	0.17%
2021/01/22	3	41.88	9	42.39	43.20	-6	9,197	-0.07%
2021/01/21	11	41.25	4	41.06	40.95	7	9,061	0.08%
2021/01/20	2	42.00	7.5	42.06	41.45	-5.5	8,987	-0.06%
2021/01/19	8	43.54	1.6	43.05	43.05	6.4	8,845	0.07%
2021/01/15	4	43.29	0	0.00	42.75	4	8,578	0.05%
2021/01/14	10	44.62	0	0.00	44.30	10	8,366	0.12%
2021/01/12	0	0.00	6	43.87	43.95	-6	8,071	-0.07%
2021/01/11	4.5	47.12	3	47.57	46.80	1.5	7,913	0.02%
2021/01/08	3	47.40	12	46.90	46.55	-9	7,853	-0.11%
2021/01/07	12	48.62	4.3	48.73	48.00	7.7	7,662	0.10%
2021/01/06	25	50.65	20.1	49.47	49.00	4.9	7,415	0.07%
2021/01/05	20	50.01	16	48.94	48.85	4	6,700	0.06%
2021/01/04	20	47.83	15	49.13	50.90	5	6,279	0.08%
2020/12/31	14	44.96	7	45.28	46.90	7	5,551	0.13%
2020/12/29	5	42.49	0	0.00	42.20	5	5,130	0.10%
2020/12/28	11.5	43.34	6	43.33	43.50	5.5	4,966	0.11%
2020/12/25	6	40.41	9.4	40.68	41.05	-3.4	4,236	-0.08%
2020/12/24	0	0.00	0	37.20	37.35	0	3,943	0.00%
2020/12/21	0	0.00	1	37.10	37.25	-1	3,955	-0.03%
2020/12/17	1	37.15	0	0.00	36.90	1	4,034	0.02%
2020/12/15	1	37.05	0	0.00	36.50	1	4,114	0.02%
2020/12/14	3	36.80	0	0.00	36.70	3	4,295	0.07%
2020/12/11	1	37.20	0	0.00	36.80	1	4,351	0.02%
2020/12/01	0.1	38.80	0	0.00	38.80	0.1	5,203	0.00%
2020/11/24	0.8	38.75	17	39.41	38.75	-16.2	6,017	-0.27%
2020/11/23	17	40.88	0	0.00	40.10	17	6,060	0.28%
2020/11/20	2	38.95	0	39.90	40.05	2	6,286	0.03%
2020/11/18	1	39.15	1	38.80	39.00	0	6,319	0.00%
2020/11/11	1	36.05	1	35.85	35.90	0	6,804	0.00%
2020/11/09	0.1	34.00	0	0.00	34.50	0.1	6,897	0.00%
2020/11/05	1	35.50	0	0.00	34.90	1	7,399	0.01%
2020/11/04	2.1	35.00	0	0.00	35.15	2.1	7,647	0.03%
2020/11/03	0.4	35.05	0	0.00	35.05	0.4	7,742	0.00%
2020/11/02	0	0.00	1	35.40	34.90	-1	7,806	-0.01%
2020/10/30	2	35.75	5.5	36.88	35.60	-3.5	7,864	-0.04%
2020/10/29	0	0.00	4	37.59	37.55	-4	7,849	-0.05%
2020/10/28	0.4	38.10	0	0.00	38.30	0.4	7,917	0.00%
2020/10/27	5	38.10	0	0.00	38.20	5	7,957	0.06%
2020/10/26	0	0.00	0	38.25	38.30	0	8,080	0.00%
2020/10/21	0	0.00	0.6	38.20	38.20	-0.6	8,288	-0.01%
2020/10/20	0	0.00	2.5	38.05	38.30	-2.5	8,430	-0.03%
2020/10/19	1	39.70	2.7	38.35	38.00	-1.7	8,490	-0.02%
2020/10/06	5	23.80	5	23.82	23.95	0	8,403	0.00%
2020/09/30	0	0.00	2	22.95	22.95	-2	8,477	-0.02%
2020/09/29	0	0.00	5	23.30	23.30	-5	8,629	-0.06%
2020/09/28	1	23.30	0	0.00	23.00	1	8,866	0.01%
2020/09/25	4	22.91	4	22.91	22.60	0	8,961	0.00%
2020/09/24	8.1	22.59	0.9	22.55	22.55	7.2	8,931	0.08%
2020/09/23	3.1	23.09	1	22.75	22.80	2.1	8,866	0.02%
2020/09/22	3	23.52	18	23.55	23.40	-15	8,809	-0.17%
2020/09/18	3	24.25	0	0.00	24.30	3	8,856	0.03%
2020/09/17	1	23.90	0	0.00	23.75	1	8,918	0.01%
2020/09/11	2	23.95	10	23.65	23.70	-8	9,128	-0.09%
2020/09/10	0	0.00	1	24.35	24.35	-1	9,194	-0.01%
2020/09/07	4	25.39	1	25.40	25.20	3	9,275	0.03%
2020/09/03	0	25.30	141	25.53	25.30	-141	9,458	-1.49%	大賣/鉅額交易
2020/08/31	80	25.09	0	0.00	25.30	80	10,258	0.78%
2020/08/27	60	24.75	0	0.00	24.75	60	10,730	0.56%
2020/08/24	0	0.00	20	24.45	24.85	-20	10,717	-0.19%
2020/08/21	3	24.68	2	24.60	25.10	1	10,745	0.01%
2020/08/20	5	23.32	1	22.45	23.30	4	10,541	0.04%
2020/08/19	2	24.55	0	0.00	24.75	2	10,319	0.02%
2020/08/18	10	25.15	5	25.05	25.35	5	10,271	0.05%
2020/08/17	5	24.84	2	25.00	25.15	3	10,263	0.03%
2020/08/14	0	0.00	20	23.95	23.85	-20	10,253	-0.20%
2020/08/13	2	24.40	0	0.00	24.40	2	10,722	0.02%
2020/08/12	22	24.32	1	24.40	24.40	21	11,160	0.19%
2020/08/11	2	24.40	3	24.70	24.55	-1	11,315	-0.01%
2020/08/10	1	24.20	0	0.00	24.20	1	11,238	0.01%
2020/08/07	0	0.00	11	24.55	24.00	-11	11,141	-0.10%
2020/08/05	2	23.45	2	23.45	23.50	0	10,748	0.00%
2020/08/04	0	0.00	2	23.48	23.50	-2	10,813	-0.02%
2020/08/03	1	23.25	0	0.00	23.45	1	10,766	0.01%
2020/07/31	3	23.75	6	23.33	23.70	-3	10,628	-0.03%
2020/07/30	4	23.00	19	22.69	23.00	-15	10,275	-0.15%
2020/07/29	21	21.80	10	22.06	21.80	11	10,056	0.11%
2020/07/24	4	21.23	2	21.25	21.10	2	10,072	0.02%
2020/07/21	0	0.00	5	21.45	21.90	-5	10,042	-0.05%
2020/07/20	0	0.00	1	21.40	21.40	-1	10,001	-0.01%
2020/07/15	0	0.00	2	22.05	21.65	-2	10,074	-0.02%
2020/07/13	0	0.00	2	21.35	21.45	-2	10,089	-0.02%
2020/07/10	3	21.00	0	0.00	21.10	3	10,118	0.03%
2020/07/09	0	0.00	1	21.15	21.10	-1	10,131	-0.01%
2020/07/08	14	21.52	0	0.00	21.40	14	10,172	0.14%
2020/07/07	2	21.85	7	22.14	22.25	-5	10,259	-0.05%
2020/07/06	1	21.20	0	0.00	21.25	1	10,679	0.01%
2020/07/02	5	21.25	0	0.00	21.25	5	11,299	0.04%
2020/07/01	1	21.30	0	0.00	21.35	1	11,619	0.01%
2020/06/29	2	21.50	0	0.00	21.15	2	12,611	0.02%
2020/06/24	7	21.99	7	21.79	21.90	0	12,541	0.00%
2020/06/23	2	22.20	0	0.00	22.15	2	12,518	0.02%
2020/06/22	0	0.00	5	22.45	22.55	-5	12,531	-0.04%
2020/06/19	0	0.00	4	22.59	22.50	-4	12,547	-0.03%
2020/06/18	1	22.40	1	22.50	22.50	0	12,504	0.00%
2020/06/17	5	23.00	0	0.00	22.90	5	12,471	0.04%
2020/06/15	2	22.60	2	22.30	22.10	0	12,420	0.00%
2020/06/12	2	21.70	10	21.93	22.25	-8	12,415	-0.06%
2020/06/11	8	23.41	5	22.76	22.70	3	12,296	0.02%
2020/06/10	0	0.00	1	23.50	23.85	-1	12,240	-0.01%
2020/06/09	15	23.98	15	23.80	23.85	0	12,160	0.00%
2020/06/08	1	24.00	17	23.51	23.20	-16	11,764	-0.14%
2020/06/05	6	22.36	6	22.54	22.30	0	11,237	0.00%
2020/06/04	11	21.38	16	21.98	22.35	-5	11,126	-0.04%
2020/06/03	1	20.20	0	0.00	20.35	1	10,578	0.01%
2020/06/02	1	20.20	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	2.2	20.33	20.30	-2.2	10,650	-0.02%
2020/05/28	3	20.17	12	19.83	19.80	-9	10,651	-0.08%
2020/05/26	0	0.00	2.2	19.95	19.90	-2.2	10,745	-0.02%
2020/05/25	0	0.00	5	20.05	20.25	-5	10,725	-0.05%
2020/05/22	0	0.00	4	20.15	20.05	-4	10,719	-0.04%
2020/05/21	12	20.59	2	20.60	20.60	10	10,663	0.09%
2020/05/20	13	19.90	11	20.09	20.35	2	10,541	0.02%
2020/05/19	11	19.60	6	19.05	19.70	5	10,116	0.05%
2020/05/18	5	17.30	10	17.97	17.95	-5	9,692	-0.05%
2020/05/15	1	17.00	0	0.00	16.90	1	9,511	0.01%
2020/05/14	0	0.00	2	16.78	16.70	-2	9,458	-0.02%
2020/05/13	1	16.90	0	0.00	16.95	1	9,527	0.01%
2020/05/11	1	16.90	3	16.88	16.90	-2	9,800	-0.02%
2020/05/08	5	16.42	0	0.00	16.35	5	10,006	0.05%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/05/05	1	16.50	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	17.00	0	0.00	16.70	1	10,085	0.01%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	1	17.40	17.55	-1	9,996	-0.01%
2020/04/27	1	16.75	1	17.05	17.10	0	9,904	0.00%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/22	1	16.30	0	0.00	16.55	1	9,690	0.01%
2020/04/21	6	17.19	1	17.15	16.75	5	9,616	0.05%
2020/04/20	0	0.00	1	17.70	17.70	-1	9,464	-0.01%
2020/04/16	3	18.00	1	18.15	18.20	2	9,317	0.02%
2020/04/15	1	18.60	2	18.58	18.35	-1	9,244	-0.01%
2020/04/14	5	18.67	0	0.00	18.45	5	9,153	0.05%
2020/04/13	0	0.00	2	18.63	18.70	-2	9,024	-0.02%
2020/04/10	3	18.83	4	18.64	18.75	-1	8,882	-0.01%
2020/04/09	2	18.78	4	18.73	18.50	-2	8,637	-0.02%
2020/04/08	1	17.50	3	18.05	18.15	-2	7,968	-0.03%
2020/04/07	2	16.25	3	16.75	16.50	-1	7,539	-0.01%
2020/04/06	1	15.40	25	15.34	15.55	-24	7,210	-0.33%
2020/04/01	30	14.84	4	14.70	14.85	26	6,853	0.38%
2020/03/31	2	14.70	3	14.70	14.70	-1	6,443	-0.02%
2020/03/27	1	16.65	0	0.00	16.30	1	5,786	0.02%
2020/03/26	3	15.60	30	16.22	16.65	-27	5,713	-0.47%
2020/03/25	12	15.53	11	15.55	15.50	1	5,625	0.02%
2020/03/23	0	0.00	150	14.55	14.45	-150	5,505	-2.72%	大賣/鉅額交易
2020/03/20	4	15.18	152.5	15.08	15.15	-148.5	5,562	-2.67%	大賣/鉅額交易
2020/03/19	0	0.00	2	14.85	14.50	-2	5,495	-0.04%
2020/03/18	8	16.25	6	16.20	16.10	2	5,345	0.04%
2020/03/17	329	16.49	19	16.55	16.40	310	5,310	5.84%	大買/鉅額交易
2020/03/16	12	17.35	19	17.96	17.00	-7	5,212	-0.13%
2020/03/13	4.1	17.48	34	17.33	17.60	-29.9	5,173	-0.58%
2020/03/12	22	18.87	17	18.88	18.60	5	5,023	0.10%
2020/03/10	2	20.05	2	20.35	20.35	0	4,867	0.00%
2020/03/09	2	20.00	2	20.60	20.10	0	4,794	0.00%
2020/03/06	14	20.38	0	0.00	20.35	14	4,655	0.30%
2020/03/03	0	0.00	11	20.65	20.85	-11	4,407	-0.25%
2020/02/27	15	21.00	0	0.00	20.40	15	4,172	0.36%
2020/02/26	23	21.31	6	21.51	21.55	17	4,034	0.42%
2020/02/20	3	20.90	7	21.00	21.05	-4	3,614	-0.11%
2020/02/19	0	0.00	33	20.83	20.90	-33	3,444	-0.96%
2020/02/18	10	20.08	0	0.00	20.15	10	3,365	0.30%
2020/02/12	15	20.02	3	19.93	20.05	12	3,161	0.38%
2020/02/11	10	20.00	6	19.73	19.65	4	3,040	0.13%
2020/02/10	17	19.81	18	19.72	19.90	-1	2,847	-0.04%
2020/02/06	3	17.93	5	18.41	18.75	-2	2,407	-0.08%
2020/02/05	4	17.45	4	17.55	17.55	0	2,352	0.00%
2020/01/31	1	17.95	0	0.00	17.90	1	2,244	0.04%
2020/01/14	0	0.00	2	19.10	19.20	-2	2,197	-0.09%
2020/01/10	0	0.00	1	19.00	19.00	-1	2,303	-0.04%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2020/01/08	2	18.73	0	0.00	18.70	2	2,348	0.09%
2020/01/07	1	19.05	0	0.00	19.00	1	2,321	0.04%
2020/01/06	0	0.00	110	19.25	19.20	-110	2,347	-4.69%	大賣/鉅額交易
2020/01/03	105	19.74	0	0.00	19.50	105	2,391	4.39%	大買/鉅額交易
2020/01/02	0	0.00	1	19.70	19.60	-1	2,383	-0.04%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/24	2	19.40	0	0.00	19.40	2	2,544	0.08%
2019/12/17	15	19.72	1	19.75	19.75	14	2,559	0.55%
2019/12/16	3	19.18	7	19.14	19.20	-4	2,516	-0.16%
2019/12/12	2	19.15	0	0.00	19.10	2	2,834	0.07%
2019/12/11	0	0.00	4	19.16	19.15	-4	2,851	-0.14%
2019/12/05	0	0.00	2	18.85	18.80	-2	3,019	-0.07%
2019/12/03	1	18.90	120	18.91	18.90	-119	3,028	-3.93%	大賣/鉅額交易
2019/12/02	120	19.05	0	0.00	19.00	120	3,035	3.95%	大買/鉅額交易
2019/11/28	0	0.00	2	19.05	19.15	-2	3,038	-0.07%
2019/11/26	0	0.00	0.5	18.75	18.80	-0.5	3,052	-0.02%
2019/11/25	0	0.00	2	18.75	18.75	-2	3,082	-0.06%
2019/11/20	0	0.00	3	19.00	19.00	-3	3,120	-0.10%
2019/11/19	0	0.00	2	18.93	19.00	-2	3,135	-0.06%
2019/11/15	8	18.51	0	0.00	18.70	8	3,276	0.24%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/13	2	19.03	0	0.00	19.05	2	3,257	0.06%
2019/11/11	4	19.30	0	0.00	19.20	4	3,510	0.11%
2019/11/07	3	19.60	7	19.83	19.60	-4	3,789	-0.11%
2019/11/04	3	19.60	6	19.85	19.60	-3	3,884	-0.08%
2019/10/25	1	19.65	0	0.00	19.65	1	4,554	0.02%
2019/10/23	3	19.60	0	0.00	19.65	3	4,951	0.06%
2019/10/21	0	0.00	103	19.90	19.85	-103	5,024	-2.05%	大賣/鉅額交易
2019/10/18	101	19.65	0	0.00	19.50	101	5,082	1.99%	大買/鉅額交易
2019/10/17	0	0.00	1	19.70	19.70	-1	5,096	-0.02%
2019/10/16	0	0.00	6	19.58	19.55	-6	5,099	-0.12%
2019/10/14	1	19.40	2	19.33	19.40	-1	5,142	-0.02%
2019/10/09	4	18.99	137	18.95	18.95	-133	5,240	-2.54%	大賣/鉅額交易
2019/10/07	3	19.40	0	0.00	19.40	3	5,512	0.05%
2019/10/03	1	19.40	6	19.25	19.35	-5	5,561	-0.09%
2019/10/02	1	19.55	37	19.55	19.60	-36	5,636	-0.64%
2019/09/27	9	19.88	0	0.00	19.65	9	5,854	0.15%
2019/09/25	1	20.10	1	20.15	20.25	0	6,043	0.00%
2019/09/20	4	20.40	0	0.00	20.35	4	6,345	0.06%
2019/09/19	0	0.00	3	20.68	20.60	-3	6,527	-0.05%
2019/09/18	1	19.90	0	0.00	20.40	1	6,707	0.01%
2019/09/17	3	20.10	0	0.00	20.10	3	6,676	0.04%
2019/09/11	0	0.00	1	20.95	20.95	-1	6,892	-0.01%
2019/09/09	11	21.40	1	21.50	21.35	10	6,974	0.14%
2019/09/03	0	0.00	10	20.90	20.85	-10	7,420	-0.13%
2019/08/30	0	0.00	13	20.95	20.90	-13	7,736	-0.17%
2019/08/27	0	0.00	1	20.95	20.60	-1	8,269	-0.01%
2019/08/23	0	0.00	1	20.95	20.95	-1	8,667	-0.01%
2019/08/22	0	0.00	2	21.00	21.00	-2	9,296	-0.02%
2019/08/20	4	20.74	0	0.00	20.60	4	10,331	0.04%
2019/08/14	2	21.50	1	22.30	21.90	1	10,655	0.01%
2019/08/13	5	22.25	1	22.30	22.25	4	10,900	0.04%
2019/08/06	1	22.45	0	0.00	22.70	1	12,036	0.01%
2019/08/05	16	23.05	1	22.95	22.90	15	12,002	0.12%
2019/08/02	2	23.10	0	0.00	23.05	2	11,956	0.02%
2019/07/30	1	24.30	0	0.00	24.30	1	11,699	0.01%
2019/07/29	39	24.43	38	23.95	24.45	1	11,611	0.01%
2019/07/26	20	23.90	21	23.82	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	1	22.35	22.65	-1	10,970	-0.01%
2019/07/24	6	22.48	1	22.40	22.35	5	10,959	0.05%
2019/07/23	3	22.70	8	22.55	22.55	-5	10,920	-0.05%
2019/07/22	6	23.25	0	0.00	23.20	6	10,850	0.06%
2019/07/19	0	0.00	6	23.38	23.35	-6	10,746	-0.06%
2019/07/17	1	23.40	0	0.00	23.45	1	10,646	0.01%
2019/07/16	36	23.95	36	23.90	23.45	0	10,642	0.00%
2019/07/15	0	0.00	6	23.44	23.90	-6	10,573	-0.06%
2019/07/12	5	23.56	0	0.00	23.15	5	10,479	0.05%
2019/07/05	48	23.60	48	23.55	23.60	0	10,474	0.00%
2019/07/04	0	0.00	3	23.48	23.50	-3	10,403	-0.03%
2019/07/03	6	23.05	200	23.05	23.00	-194	10,384	-1.87%	大賣/鉅額交易
2019/07/02	0	0.00	6	23.53	23.45	-6	10,383	-0.06%
2019/07/01	2	22.90	5	23.11	23.25	-3	10,231	-0.03%
2019/06/27	3	22.75	4	22.99	22.80	-1	10,070	-0.01%
2019/06/26	6	22.98	11	22.98	22.95	-5	10,027	-0.05%
2019/06/25	1	22.70	5	22.50	22.60	-4	10,079	-0.04%
2019/06/21	0	0.00	1	22.15	22.05	-1	9,757	-0.01%
2019/06/20	150	22.15	3	22.12	22.15	147	9,569	1.54%	大買/鉅額交易
2019/06/19	81	21.69	52	21.65	21.80	29	9,332	0.31%
2019/06/14	0	0.00	20	21.75	21.80	-20	9,094	-0.22%
2019/06/13	24	21.57	57	21.76	21.60	-33	9,022	-0.37%
2019/06/12	40	22.31	20	22.05	22.00	20	8,821	0.23%
2019/06/10	0	0.00	1	22.55	22.50	-1	8,484	-0.01%
2019/06/06	0	0.00	105	22.85	22.55	-105	8,361	-1.26%	大賣/鉅額交易
2019/06/05	1	23.70	74	23.05	23.20	-73	8,178	-0.89%
2019/06/04	11	23.21	1	23.65	23.10	10	7,985	0.13%
2019/06/03	10	23.50	11	23.86	23.25	-1	7,805	-0.01%
2019/05/31	31	23.65	0	0.00	23.85	31	7,586	0.41%
2019/05/30	4	23.85	4	24.30	23.85	0	7,354	0.00%
2019/05/29	14	24.18	9	24.48	24.00	5	7,142	0.07%
2019/05/28	13	23.92	13	24.09	23.55	0	6,501	0.00%
2019/05/27	179	23.79	25	23.66	23.95	154	6,045	2.55%	大買/鉅額交易
2019/05/24	0	0.00	108	21.63	21.80	-108	5,396	-2.00%	大賣/鉅額交易
2019/05/23	10	22.16	0	0.00	21.80	10	5,322	0.19%
2019/05/22	12	22.06	3	22.58	22.55	9	5,186	0.17%
2019/05/21	12	22.14	3	22.13	22.25	9	4,989	0.18%
2019/05/20	70	22.51	71	22.51	22.50	-1	4,829	-0.02%
2019/05/17	16	21.83	37	21.98	22.15	-21	4,370	-0.48%
2019/05/16	89	21.00	4	20.60	20.50	85	3,649	2.33%
2019/05/15	1	19.95	0	0.00	20.30	1	3,246	0.03%
2019/05/14	102	19.62	1	19.40	20.20	101	3,131	3.23%	大買/鉅額交易
2019/05/13	101	19.40	2	19.35	19.60	99	2,878	3.44%	大買/
2019/05/08	5	19.00	0	0.00	19.25	5	2,830	0.18%
2019/05/07	0	0.00	2	19.25	19.25	-2	2,857	-0.07%
2019/04/30	0	0.00	1	19.65	19.50	-1	2,831	-0.04%
2019/04/29	0	0.00	30	19.51	19.45	-30	2,802	-1.07%
2019/04/26	13	19.50	0	0.00	19.50	13	2,796	0.46%
2019/04/25	0	0.00	13	19.80	19.70	-13	2,782	-0.47%
2019/04/22	1	20.00	0	0.00	19.90	1	2,783	0.04%
2019/04/12	6	20.25	1	20.00	20.05	5	2,411	0.21%
2019/04/11	0	0.00	2	20.55	20.35	-2	2,304	-0.09%
2019/04/08	2	20.15	0	0.00	20.25	2	2,147	0.09%
2019/04/01	0	0.00	2	19.70	19.70	-2	2,102	-0.10%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	16	19.95	0	0.00	19.90	16	2,029	0.79%
2019/03/25	0	0.00	5	18.85	18.80	-5	1,977	-0.25%
2019/03/21	0	0.00	6	18.95	18.90	-6	2,136	-0.28%
2019/03/19	0.7	18.80	0	0.00	18.85	0.7	2,241	0.03%
2019/03/14	0	0.00	5	18.97	18.95	-5	2,454	-0.20%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/02/27	0	0.00	1	18.95	18.90	-1	4,111	-0.02%
2019/02/22	1	18.95	2	18.90	18.95	-1	4,106	-0.02%
2019/02/18	0	0.00	1	18.75	18.75	-1	4,075	-0.02%
2019/02/15	2	18.70	0	0.00	18.65	2	4,083	0.05%
2019/02/13	0	0.00	1	18.45	18.50	-1	4,016	-0.02%
2019/02/11	1	18.50	1	18.40	18.40	0	4,049	0.00%
2019/01/30	30	18.40	0	0.00	18.35	30	4,044	0.74%
2019/01/22	11	18.25	0	0.00	18.20	11	4,039	0.27%
2019/01/15	5	18.10	5	17.85	18.10	0	4,168	0.00%
2019/01/14	5	17.80	5	17.80	17.85	0	4,161	0.00%
2019/01/11	1	17.90	0	0.00	17.80	1	4,193	0.02%
2019/01/04	0	0.00	1	17.55	17.70	-1	4,275	-0.02%
2019/01/02	0	0.00	24	17.90	17.95	-24	4,399	-0.55%
2018/12/27	7	18.33	0	0.00	18.15	7	4,436	0.16%
2018/12/25	0	0.00	100	18.30	18.25	-100	4,443	-2.25%
2018/12/24	2	18.50	1	18.60	18.55	1	4,446	0.02%
2018/12/22	4	18.90	0	0.00	18.90	4	4,408	0.09%
2018/12/21	15	19.25	0	0.00	19.25	15	4,489	0.33%
2018/12/19	2	19.50	0	0.00	19.45	2	4,479	0.04%
2018/12/18	2	20.00	2	19.65	19.35	0	4,449	0.00%
2018/12/17	0	0.00	36	20.40	20.60	-36	4,288	-0.84%
2018/12/14	38	20.50	20	20.70	20.55	18	4,241	0.42%
2018/12/13	0	0.00	1	20.10	20.30	-1	4,159	-0.02%
2018/12/12	9	19.96	0	0.00	20.10	9	4,143	0.22%
2018/12/11	0	0.00	1	20.15	19.80	-1	4,108	-0.02%
2018/12/10	3	20.10	0	0.00	20.10	3	4,107	0.07%
2018/12/07	15	20.05	0	0.00	20.05	15	4,060	0.37%
2018/12/06	0	0.00	10	20.40	20.05	-10	3,944	-0.25%
2018/12/05	64	20.34	62	21.00	21.00	2	3,702	0.05%
2018/12/04	15	19.14	3	19.22	20.00	12	2,803	0.43%
2018/12/03	102	18.25	0	0.00	18.20	102	2,479	4.11%	大買/鉅額交易
2018/11/30	0	0.00	2	18.00	18.00	-2	2,398	-0.08%
2018/11/22	0	0.00	20	18.00	17.95	-20	2,401	-0.83%
2018/11/16	0	0.00	1	18.20	18.25	-1	2,397	-0.04%
2018/11/14	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/09	0	0.00	1	18.10	18.10	-1	2,473	-0.04%
2018/11/08	1	18.30	0	0.00	18.25	1	2,505	0.04%
2018/10/29	2	17.55	0	0.00	17.60	2	2,587	0.08%
2018/10/25	0	0.00	1	18.05	17.95	-1	2,650	-0.04%
2018/10/19	0	0.00	1	18.75	18.55	-1	2,641	-0.04%
2018/10/11	3	20.05	19	19.83	19.65	-16	2,494	-0.64%
2018/10/02	0	0.00	101	21.55	21.55	-101	2,354	-4.29%	大賣/鉅額交易
2018/09/28	37	21.84	3	21.35	21.70	34	2,325	1.46%
2018/09/27	0	0.00	5	21.20	21.20	-5	2,245	-0.22%
2018/09/26	1	21.15	2	21.10	21.15	-1	2,255	-0.04%
2018/09/21	0	0.00	2	21.00	20.90	-2	2,281	-0.09%
2018/09/19	5	21.20	0	0.00	21.15	5	2,463	0.20%
2018/09/12	0	0.00	35	20.40	20.50	-35	2,706	-1.29%
2018/09/11	0	0.00	50	20.35	20.45	-50	2,756	-1.81%
2018/09/10	50	20.45	0	0.00	20.30	50	2,855	1.75%
2018/09/07	2	20.50	0	0.00	20.30	2	2,917	0.07%
2018/09/06	3	20.80	0	0.00	20.75	3	2,921	0.10%
2018/09/05	3	21.00	0	0.00	20.85	3	2,932	0.10%
2018/09/04	6	21.05	0	0.00	21.05	6	2,957	0.20%
2018/08/30	1	20.85	2	21.05	21.05	-1	3,052	-0.03%
2018/08/29	1	21.00	0	0.00	21.05	1	3,092	0.03%
2018/08/28	1	20.70	0	0.00	20.75	1	3,085	0.03%
2018/08/23	60	20.55	0	0.00	20.60	60	3,189	1.88%
2018/08/21	40	20.30	0	0.00	20.35	40	3,258	1.23%
2018/08/16	0	0.00	100	20.25	20.25	-100	3,326	-3.01%
2018/08/15	0	0.00	8	20.55	20.55	-8	3,319	-0.24%
2018/08/14	0	0.00	1	20.70	20.60	-1	3,334	-0.03%
2018/08/13	4	20.70	1	21.00	20.70	3	3,393	0.09%
2018/08/09	0	0.00	50	21.05	21.00	-50	3,584	-1.40%
2018/08/08	6	21.02	0	0.00	21.00	6	3,629	0.17%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/02	1	21.30	6	21.30	21.20	-5	3,905	-0.13%
2018/08/01	52	21.20	0	0.00	21.40	52	3,874	1.34%
2018/07/31	5	21.12	0	0.00	21.15	5	3,807	0.13%
2018/07/27	1	21.10	0	0.00	21.05	1	3,781	0.03%
2018/07/25	0	0.00	1	21.15	21.15	-1	3,767	-0.03%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/10	1	20.70	0	0.00	20.75	1	3,658	0.03%
2018/06/29	0	0.00	6	21.30	21.10	-6	3,658	-0.16%
2018/06/28	0	0.00	1	21.65	21.45	-1	3,551	-0.03%
2018/06/27	0	0.00	7	21.65	21.65	-7	3,458	-0.20%
2018/06/26	50	21.81	0	0.00	21.85	50	3,441	1.45%
2018/06/25	1.1	21.89	0	0.00	21.75	1.1	3,444	0.03%
2018/06/21	0	0.00	3	21.90	21.85	-3	3,285	-0.09%
2018/06/20	2	22.15	1	22.10	22.10	1	3,202	0.03%
2018/06/19	1	22.10	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	0	0.00	10	22.70	22.60	-10	2,981	-0.34%
2018/06/13	2	22.75	0	0.00	22.75	2	2,950	0.07%
2018/06/12	0.1	22.80	2	22.65	22.80	-1.9	3,019	-0.06%
2018/06/11	0	0.00	51	22.85	22.80	-51	2,998	-1.70%
2018/06/07	0	0.00	1	23.20	23.20	-1	2,950	-0.03%
2018/06/06	3	23.27	1	23.25	23.20	2	2,942	0.07%
2018/06/05	5	23.35	0	0.00	23.30	5	2,888	0.17%
2018/06/04	7	23.35	30	23.30	23.35	-23	2,873	-0.80%
2018/05/31	0	0.00	20.2	23.20	23.70	-20.2	2,870	-0.70%
2018/05/30	1.1	23.30	1	23.30	23.15	0.1	2,890	0.00%
2018/05/29	0	0.00	3	23.40	23.50	-3	2,867	-0.10%
2018/05/28	13	23.48	2	23.30	23.35	11	2,879	0.38%
2018/05/25	2	23.45	0	0.00	23.45	2	2,885	0.07%
2018/05/24	0	0.00	5	23.70	23.55	-5	2,911	-0.17%
2018/05/23	0	0.00	2	23.80	23.75	-2	2,847	-0.07%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	3	24.30	5	24.25	24.20	-2	2,789	-0.07%
2018/05/18	50	24.50	50	24.15	24.15	0	2,730	0.00%
2018/05/17	28	24.19	25	24.09	24.05	3	2,626	0.11%
2018/05/16	9	23.87	6	23.92	23.80	3	2,492	0.12%
2018/05/14	64	23.50	5	24.11	23.95	59	2,493	2.37%
2018/05/11	50	22.45	54	22.45	22.45	-4	2,256	-0.18%
2018/05/09	4	22.58	2	22.50	22.40	2	2,256	0.09%
2018/05/04	0	0.00	1	22.50	22.35	-1	2,276	-0.04%
2018/04/30	1	22.40	1	22.05	22.65	0	2,311	0.00%
2018/04/27	1	22.10	20	22.00	22.00	-19	2,378	-0.80%
2018/04/26	0	0.00	5	22.06	22.00	-5	2,401	-0.21%
2018/04/25	1	22.10	1	22.10	22.00	0	2,420	0.00%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/16	0	0.00	3	22.45	22.45	-3	2,589	-0.12%
2018/04/13	50	22.65	0	0.00	22.60	50	2,611	1.91%
2018/04/12	0	0.00	1	22.65	22.75	-1	2,655	-0.04%
2018/04/11	0	0.00	30	22.91	22.80	-30	2,683	-1.12%
2018/04/10	0	0.00	3	22.83	22.90	-3	2,719	-0.11%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/28	1	22.55	1	22.50	22.60	0	2,892	0.00%
2018/03/27	33	22.80	0	0.00	22.75	33	2,883	1.14%
2018/03/23	3	22.75	5	22.85	22.85	-2	2,909	-0.07%
2018/03/20	0	0.00	1	23.25	23.25	-1	3,079	-0.03%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	0	0.00	2	23.40	23.40	-2	3,160	-0.06%
2018/03/13	2	23.75	0	0.00	23.60	2	3,206	0.06%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/08	3	23.30	0	0.00	23.25	3	3,391	0.09%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/05	0	0.00	3	23.25	23.25	-3	4,854	-0.06%
2018/03/01	4	23.44	0	0.00	23.35	4	4,957	0.08%
2018/02/26	0	0.00	50	22.90	23.35	-50	5,011	-1.00%
2018/02/22	1	22.45	0	0.00	22.50	1	5,019	0.02%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/05	3	23.17	0	0.00	23.20	3	5,110	0.06%
2018/01/30	0	0.00	0.1	23.55	23.50	-0.1	5,152	0.00%
2018/01/26	50	23.75	10	23.75	23.75	40	5,135	0.78%
2018/01/25	0	0.00	1	23.75	23.75	-1	5,134	-0.02%
2018/01/24	10	23.80	0	0.00	23.85	10	5,115	0.20%
2018/01/19	0	0.00	1	23.80	23.55	-1	5,022	-0.02%
2018/01/18	7	23.91	4	23.70	23.70	3	5,000	0.06%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/11	2	23.45	3	23.30	23.25	-1	5,002	-0.02%
2018/01/10	0	0.00	50	23.55	23.55	-50	4,986	-1.00%
2018/01/05	3	23.50	2	23.50	23.50	1	4,942	0.02%
2018/01/03	0	0.00	1	23.70	23.65	-1	4,899	-0.02%
2018/01/02	54	23.90	0	0.00	23.95	54	4,859	1.11%