裕隆 (2201)-凱基-東港券商分點個股進出

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
71.3
漲跌
▲0.3
漲幅
+0.42%
成交量
3,263張
產業
上市汽車類股
733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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港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
2024/05/20	5.5	71.92	2	72.10	71.30	3.5	5,829	0.06%
2024/05/15	0	0.00	1	71.50	71.40	-1	5,893	-0.02%
2024/05/14	15	72.00	0	0.00	71.60	15	5,851	0.26%
2024/05/13	0	0.00	2	74.10	72.50	-2	5,807	-0.03%
2024/05/10	8	73.20	6	71.77	73.10	2	5,750	0.03%
2024/05/09	1	75.40	1.3	76.24	75.00	-0.3	5,542	0.00%
2024/05/08	1	73.70	2	75.60	76.30	-1	5,340	-0.02%
2024/05/07	1.3	72.04	0	0.00	73.80	1.3	5,104	0.02%
2024/05/06	1	74.40	0.3	74.00	73.60	0.8	4,986	0.02%
2024/05/03	0	0.00	6.5	73.24	73.70	-6.5	4,803	-0.14%
2024/05/02	0.3	70.50	1.1	71.18	70.50	-0.9	4,522	-0.02%
2024/04/19	0	67.50	0	0.00	66.90	0	4,450	0.00%
2024/04/16	2	68.30	2	67.70	67.40	0	4,327	0.00%
2024/04/15	0	0.00	3	69.10	69.30	-3	4,331	-0.07%
2024/04/09	2	69.25	0	0.00	69.10	2	4,375	0.05%
2024/04/08	0	0.00	5.1	69.98	70.00	-5.1	4,361	-0.12%
2024/04/03	1	66.90	1	66.70	66.70	0	4,271	0.00%
2024/04/02	1	67.60	0	0.00	67.80	1	4,291	0.02%
2024/03/27	0	0.00	1	67.30	67.30	-1	4,480	-0.02%
2024/03/22	1	67.90	0	0.00	68.30	1	4,690	0.02%
2024/03/20	0.1	68.50	2	67.70	67.70	-1.9	4,949	-0.04%
2024/03/18	1	69.00	0	0.00	69.50	1	5,136	0.02%
2024/03/15	2	69.05	0	0.00	68.50	2	5,158	0.04%
2024/03/14	0	0.00	0.1	69.80	69.80	-0.1	5,161	0.00%
2024/03/13	1	69.80	0.2	70.50	69.70	0.8	5,145	0.02%
2024/03/12	2	71.25	2.1	71.68	71.90	-0.1	5,096	0.00%
2024/03/08	0.2	67.45	2	67.20	67.10	-1.8	4,948	-0.04%
2024/03/07	1.1	68.93	3	69.17	68.90	-1.9	4,864	-0.04%
2024/03/04	1	70.80	0	0.00	70.80	1	4,943	0.02%
2024/02/29	0.1	69.20	1	70.80	70.70	-0.9	4,946	-0.02%
2024/02/27	1	70.60	0	0.00	69.40	1	4,902	0.02%
2024/02/23	2	71.40	4	71.30	71.20	-2	4,978	-0.04%
2024/02/22	0	0.00	2	70.85	70.90	-2	5,036	-0.04%
2024/02/20	0	0.00	1	71.30	70.90	-1	5,293	-0.02%
2024/02/19	0	0.00	3	71.87	72.20	-3	5,303	-0.06%
2024/02/16	3	70.00	10	70.20	69.90	-7	5,334	-0.13%
2024/02/01	1	70.70	0	0.00	70.70	1	5,480	0.02%
2024/01/26	4	69.80	0	0.00	69.80	4	5,599	0.07%
2024/01/25	3	71.00	0	0.00	69.70	3	5,675	0.05%
2024/01/24	2	70.70	0	0.00	70.80	2	5,723	0.03%
2024/01/23	6	69.00	0	0.00	69.60	6	5,865	0.10%
2024/01/17	4	68.48	4	69.70	67.70	0	6,163	0.00%
2024/01/15	1	71.10	0	0.00	70.90	1	6,215	0.02%
2024/01/09	1	71.00	0	0.00	70.90	1	7,154	0.01%
2024/01/08	0	0.00	1	72.90	72.30	-1	7,691	-0.01%
2024/01/03	1	73.50	0	0.00	73.10	1	9,285	0.01%
2023/12/29	0	0.00	1	75.20	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	1	74.20	74.60	-1	9,415	-0.01%
2023/12/27	1	73.20	0	0.00	73.30	1	9,442	0.01%
2023/12/25	1	72.50	1	72.50	72.80	0	9,755	0.00%
2023/12/22	1	73.90	11	72.40	72.20	-10	9,944	-0.10%
2023/12/21	16.3	73.08	0	0.00	72.70	16.3	9,849	0.17%
2023/12/20	0	74.30	0	0.00	74.10	0	9,898	0.00%
2023/12/18	42	74.31	0	0.00	74.40	42	9,995	0.42%
2023/12/15	9	76.12	3	75.50	75.50	6	10,188	0.06%
2023/12/13	8	76.31	5	76.10	76.00	3	10,171	0.03%
2023/12/12	0	0.00	5	78.48	77.80	-5	10,053	-0.05%
2023/12/04	3	76.67	0	0.00	76.50	3	10,336	0.03%
2023/11/30	2	77.00	0	0.00	76.90	2	10,662	0.02%
2023/11/29	1	78.00	0	0.00	77.90	1	11,171	0.01%
2023/11/27	5	77.94	0	0.00	77.10	5	11,759	0.04%
2023/11/24	0	0.00	2	78.50	78.50	-2	12,164	-0.02%
2023/11/22	2.4	77.93	1	77.70	77.70	1.4	12,453	0.01%
2023/11/21	0	0.00	1	78.60	79.00	-1	12,370	-0.01%
2023/11/20	10	78.51	6	78.23	78.00	4	12,279	0.03%
2023/11/17	2	79.80	3	80.13	80.20	-1	12,116	-0.01%
2023/11/16	6	78.90	9	79.12	79.10	-3	12,025	-0.02%
2023/11/15	11	78.74	17	78.98	78.50	-6	11,968	-0.05%
2023/11/14	2	77.05	2	77.95	77.90	0	11,858	0.00%
2023/11/10	14	78.56	17	77.56	77.10	-3	11,883	-0.03%
2023/11/09	0	0.00	4	78.60	79.20	-4	11,857	-0.03%
2023/11/08	2	79.20	0	0.00	78.60	2	12,001	0.02%
2023/11/07	10	78.70	0	0.00	79.10	10	12,008	0.08%
2023/11/06	12	78.86	1	78.80	78.80	11	12,036	0.09%
2023/11/03	1	78.10	0	0.00	78.20	1	12,143	0.01%
2023/11/02	1	77.70	1	77.50	77.40	0	12,086	0.00%
2023/11/01	13	74.70	13	74.98	75.00	0	12,009	0.00%
2023/10/31	15.1	77.44	34	75.81	74.10	-18.9	11,946	-0.16%
2023/10/30	2	77.10	1	76.90	76.90	1	11,861	0.01%
2023/10/27	2	77.25	0	0.00	77.30	2	11,890	0.02%
2023/10/26	2	78.80	3	78.40	78.20	-1	11,957	-0.01%
2023/10/25	11	80.32	10	81.10	80.10	1	11,962	0.01%
2023/10/24	6	78.33	6	78.73	79.00	0	12,043	0.00%
2023/10/23	17.1	78.37	12	78.17	77.80	5.1	12,066	0.04%
2023/10/20	13.2	79.39	7	79.70	79.10	6.2	12,142	0.05%
2023/10/19	9	80.11	11	80.87	81.40	-2	12,052	-0.02%
2023/10/18	15	81.60	11	81.66	80.10	4	12,069	0.03%
2023/10/17	38	83.24	12	81.53	81.10	26	11,808	0.22%
2023/10/16	12	84.90	6	83.85	83.00	6	11,705	0.05%
2023/10/13	24	86.58	54	88.05	85.10	-30	11,340	-0.26%
2023/10/12	3	81.70	7	82.91	84.00	-4	10,331	-0.04%
2023/10/11	35	79.88	12	78.94	78.80	23	10,484	0.22%
2023/10/06	6	79.23	6	78.87	78.90	0	10,709	0.00%
2023/10/05	5	79.00	5	78.70	78.40	0	10,747	0.00%
2023/10/04	3	78.53	1	79.60	78.40	2	10,777	0.02%
2023/10/03	3	81.43	0	0.00	80.50	3	10,670	0.03%
2023/10/02	8	82.28	6	82.15	82.00	2	10,679	0.02%
2023/09/28	13	84.55	8	84.56	83.00	5	10,776	0.05%
2023/09/27	4.2	84.11	11.2	85.69	86.00	-7	10,746	-0.07%
2023/09/26	9	84.17	9	83.90	83.70	0	10,621	0.00%
2023/09/25	8	84.78	9	84.48	84.30	-1	10,678	-0.01%
2023/09/22	1.2	79.95	1	81.90	82.50	0.2	10,638	0.00%
2023/09/21	1.2	80.73	0	0.00	80.60	1.2	10,613	0.01%
2023/09/20	5	83.28	4	84.30	82.20	1	10,624	0.01%
2023/09/19	5	84.96	5	85.14	84.60	0	10,450	0.00%
2023/09/18	10	83.35	0	0.00	83.30	10	10,335	0.10%
2023/09/13	2	81.65	2	83.05	83.90	0	10,425	0.00%
2023/09/11	1	81.90	0	0.00	81.20	1	10,647	0.01%
2023/09/06	1	84.10	1	83.10	83.20	0	10,618	0.00%
2023/09/05	2	84.55	1	86.20	85.20	1	10,593	0.01%
2023/09/04	2	86.80	1.4	87.91	85.70	0.6	10,510	0.01%
2023/09/01	8	84.86	7	86.03	85.30	1	9,982	0.01%
2023/08/31	1	83.90	2	84.05	83.40	-1	9,779	-0.01%
2023/08/30	1	83.10	3.1	83.43	83.70	-2.1	9,882	-0.02%
2023/08/29	0	0.00	13	78.58	79.80	-13	9,712	-0.13%
2023/08/28	4	76.60	4	77.30	75.70	0	10,084	0.00%
2023/08/25	1	74.20	2	75.60	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	3	74.43	74.50	-3	11,432	-0.03%
2023/08/21	0	0.00	2	75.20	75.40	-2	11,977	-0.02%
2023/08/18	3.1	74.76	0	0.00	74.70	3.1	12,263	0.03%
2023/08/17	0	0.00	3	75.20	75.60	-3	12,610	-0.02%
2023/08/16	1	73.50	0	0.00	73.20	1	12,960	0.01%
2023/08/15	3	74.37	5	75.28	74.30	-2	13,037	-0.02%
2023/08/14	9	75.08	5	75.32	73.40	4	13,253	0.03%
2023/08/11	1	77.90	2	79.30	77.50	-1	13,487	-0.01%
2023/08/10	3.2	78.25	1	78.00	77.90	2.2	13,636	0.02%
2023/08/09	4.2	79.87	4	81.85	79.20	0.2	13,659	0.00%
2023/08/08	1	79.50	0	0.00	79.70	1	13,666	0.01%
2023/08/07	1	80.40	0	0.00	80.50	1	13,852	0.01%
2023/08/04	1	80.40	0	0.00	80.70	1	13,957	0.01%
2023/08/02	2	80.35	2	81.95	80.10	0	13,997	0.00%
2023/08/01	1	81.50	1	82.80	81.00	0	13,969	0.00%
2023/07/31	8	82.93	1	83.40	82.00	7	13,957	0.05%
2023/07/27	3	80.57	2	80.70	81.00	1	13,982	0.01%
2023/07/24	1.1	76.53	0	0.00	76.20	1.1	13,873	0.01%
2023/07/21	2	77.85	1	77.50	77.40	1	13,893	0.01%
2023/07/20	2	78.50	2	79.25	78.20	0	14,010	0.00%
2023/07/19	1	79.50	0	0.00	79.00	1	13,983	0.01%
2023/07/18	2	81.65	0	0.00	80.20	2	14,165	0.01%
2023/07/17	3	84.73	0	0.00	84.40	3	14,604	0.02%
2023/07/14	0	0.00	2	86.15	85.50	-2	15,027	-0.01%
2023/07/13	1	81.60	8	82.43	84.00	-7	15,484	-0.05%
2023/07/12	1	79.70	0	0.00	80.20	1	15,701	0.01%
2023/07/11	2	80.95	2	81.20	80.00	0	16,083	0.00%
2023/07/10	1	82.30	1	82.00	81.30	0	16,401	0.00%
2023/07/07	8	82.48	2	83.15	82.30	6	16,394	0.04%
2023/07/06	1	81.70	2	83.10	83.50	-1	16,360	-0.01%
2023/07/05	1	82.10	3	82.67	81.80	-2	16,184	-0.01%
2023/07/04	7	82.81	4	83.05	82.40	3	16,023	0.02%
2023/07/03	7	82.43	0	0.00	81.80	7	16,017	0.04%
2023/06/30	12.1	82.44	10	83.02	82.60	2.1	15,975	0.01%
2023/06/29	5	80.90	5	80.60	80.50	0	15,906	0.00%
2023/06/28	15	81.47	5	81.00	80.80	10	15,888	0.06%
2023/06/27	0.1	80.50	3	80.30	79.40	-3	15,857	-0.02%
2023/06/26	9	82.21	2	82.20	82.00	7	15,917	0.04%
2023/06/20	6	83.25	6	83.32	83.10	0	16,009	0.00%
2023/06/19	10	83.57	5	83.50	83.40	5	16,067	0.03%
2023/06/16	6	86.40	0	0.00	83.70	6	16,268	0.04%
2023/06/15	2	87.40	1	87.90	87.70	1	16,050	0.01%
2023/06/14	1	86.90	1	87.50	87.40	0	16,092	0.00%
2023/06/13	0	0.00	0	88.50	87.10	0	16,261	0.00%
2023/06/12	4	87.50	12	86.88	86.80	-8	16,486	-0.05%
2023/06/09	1.1	86.16	1	85.90	87.80	0.1	16,587	0.00%
2023/06/08	4	87.85	1	88.00	87.10	3	16,894	0.02%
2023/06/07	1	90.00	1	90.30	89.70	0	17,277	0.00%
2023/06/06	3	89.20	1	89.80	88.50	2	17,427	0.01%
2023/06/05	8	91.89	5	90.70	90.60	3	17,463	0.02%
2023/06/02	11	90.73	6	90.70	90.60	5	17,273	0.03%
2023/06/01	4	91.27	1	92.20	89.60	3	17,110	0.02%
2023/05/31	10	85.80	61	85.40	87.60	-51	16,730	-0.30%
2023/05/30	7	84.81	14	87.25	86.60	-7	16,779	-0.04%
2023/05/29	7	83.03	17	83.07	82.80	-10	16,189	-0.06%
2023/05/26	9	83.00	5	82.50	82.20	4	16,720	0.02%
2023/05/25	7	84.19	4	84.93	83.40	3	16,790	0.02%
2023/05/24	6	83.65	9	84.19	85.30	-3	16,784	-0.02%
2023/05/23	16	84.39	19	84.06	83.70	-3	16,779	-0.02%
2023/05/22	25	84.08	28	83.42	84.20	-3	16,625	-0.02%
2023/05/19	9	81.09	8.3	80.63	80.40	0.7	16,605	0.00%
2023/05/18	9	81.16	10	81.16	81.80	-1	17,232	-0.01%
2023/05/17	10	80.95	10	81.42	81.10	0	17,202	0.00%
2023/05/16	9	77.63	17	78.91	79.60	-8	16,929	-0.05%
2023/05/15	20	77.94	20	77.03	76.70	0	16,975	0.00%
2023/05/12	27	77.44	16	75.90	78.30	11	17,522	0.06%
2023/05/11	27	77.44	16	75.90	75.90	11	17,605	0.06%
2023/05/10	18	78.87	21	78.21	79.10	-3	17,858	-0.02%
2023/05/09	5	77.38	3	77.90	77.10	2	18,040	0.01%
2023/05/08	11	77.93	11	78.03	78.10	0	18,373	0.00%
2023/05/05	11	77.25	11	77.91	77.40	0	19,117	0.00%
2023/05/04	8	76.95	8	77.41	77.80	0	20,127	0.00%
2023/05/03	9	78.69	8	78.49	77.60	1	20,629	0.00%
2023/05/02	8	80.69	8	80.24	80.00	0	21,995	0.00%
2023/04/28	9	81.14	9	81.04	80.60	0	22,329	0.00%
2023/04/27	9	80.73	9	80.61	80.50	0	22,911	0.00%
2023/04/26	11	79.26	7	79.23	79.80	4	23,222	0.02%
2023/04/25	8	80.39	8	80.25	78.50	0	23,224	0.00%
2023/04/24	4	80.48	4	80.05	80.90	0	23,268	0.00%
2023/04/21	6	80.05	9	80.59	80.30	-3	23,333	-0.01%
2023/04/20	4	81.03	3	80.47	82.00	1	23,300	0.00%
2023/04/19	0	0.00	6	83.75	83.20	-6	23,430	-0.03%
2023/04/18	54	84.72	7	84.90	85.70	47	23,376	0.20%
2023/04/17	6	81.37	1	81.46	81.80	5	22,746	0.02%
2023/04/14	0	0.00	12	79.77	79.10	-12	22,664	-0.05%
2023/04/13	2	78.15	7	77.63	77.60	-5	22,469	-0.02%
2023/04/12	2	74.90	11	75.67	75.60	-9	22,228	-0.04%
2023/04/11	10	75.30	5	74.60	74.70	5	22,378	0.02%
2023/04/07	1	73.50	0	0.00	74.30	1	22,682	0.00%
2023/04/06	3	73.50	0	0.00	73.70	3	22,946	0.01%
2023/03/31	1	75.20	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	33	76.78	76.50	-33	23,290	-0.14%
2023/03/28	3	75.00	0	0.00	74.50	3	24,135	0.01%
2023/03/27	30	76.32	0	0.00	75.50	30	24,251	0.12%
2023/03/24	2	77.70	3	78.43	78.80	-1	24,380	0.00%
2023/03/23	5	77.38	8	77.16	77.50	-3	24,792	-0.01%
2023/03/22	1	77.80	1	78.40	76.40	0	25,520	0.00%
2023/03/21	10	77.40	9	77.89	77.30	1	25,958	0.00%
2023/03/20	9	75.77	9	75.76	75.80	0	26,583	0.00%
2023/03/17	5	74.86	5	75.38	75.70	0	26,757	0.00%
2023/03/16	9	75.38	8	74.90	73.90	1	27,143	0.00%
2023/03/15	31	76.67	27	76.67	75.90	4	27,463	0.01%
2023/03/14	5	75.62	5	75.10	75.50	0	27,639	0.00%
2023/03/13	15	75.03	6	72.88	76.00	9	27,805	0.03%
2023/03/10	15	72.73	20	74.05	72.40	-5	28,035	-0.02%
2023/03/09	6	76.92	3	76.77	76.00	3	28,440	0.01%
2023/03/08	6	77.47	2	77.75	77.60	4	29,589	0.01%
2023/03/07	2	79.20	33	79.48	79.20	-31	31,679	-0.10%
2023/03/06	3	79.00	3	78.70	79.00	0	32,545	0.00%
2023/03/03	6	78.50	5	78.20	78.10	1	33,580	0.00%
2023/03/02	38	79.10	1	82.40	78.80	37	33,809	0.11%
2023/03/01	2	81.70	3	82.73	81.60	-1	34,331	0.00%
2023/02/24	7	81.90	6	82.03	81.30	1	34,926	0.00%
2023/02/23	2	78.95	13	78.68	80.00	-11	35,006	-0.03%
2023/02/22	16	77.82	1	78.00	78.10	15	35,078	0.04%
2023/02/21	7	80.77	15	81.00	80.90	-8	35,210	-0.02%
2023/02/20	17	79.98	0	0.00	80.60	17	35,453	0.05%
2023/02/17	2	81.05	0	0.00	80.00	2	36,109	0.01%
2023/02/16	1	80.70	8	81.75	81.50	-7	36,232	-0.02%
2023/02/13	3	77.40	3	78.40	77.50	0	35,365	0.00%
2023/02/10	19	78.79	52	78.57	79.00	-33	35,162	-0.09%
2023/02/09	7	77.20	7	77.74	76.90	0	34,580	0.00%
2023/02/08	35	77.71	8	77.38	77.80	27	34,426	0.08%
2023/02/07	1	78.40	1	77.50	77.80	0	34,045	0.00%
2023/02/06	12	78.64	10	78.10	77.50	2	33,809	0.01%
2023/02/03	14	79.74	16	80.01	78.10	-2	33,486	-0.01%
2023/02/02	16	81.24	10	80.90	79.50	6	32,779	0.02%
2023/02/01	3	83.57	2	84.10	84.50	1	31,891	0.00%
2023/01/31	26	79.82	19.5	79.63	82.90	6.5	31,435	0.02%
2023/01/30	2	75.60	3	76.20	78.10	-1	30,031	0.00%
2023/01/17	4	70.52	8	70.46	71.00	-4	29,893	-0.01%
2023/01/16	11	67.93	11	69.20	69.20	0	29,626	0.00%
2023/01/13	0	0.00	1	67.00	66.80	-1	29,718	0.00%
2023/01/12	5	66.42	12	66.02	66.20	-7	29,684	-0.02%
2023/01/11	2	66.80	9	67.20	66.50	-7	29,471	-0.02%
2023/01/10	2	67.20	12	68.02	67.20	-10	29,388	-0.03%
2023/01/09	11	67.84	52	68.56	68.20	-41	29,198	-0.14%
2023/01/06	5	66.26	16	66.45	66.20	-11	28,481	-0.04%
2023/01/05	17	65.61	18	65.92	65.70	-1	27,989	0.00%
2023/01/04	42	65.38	3	65.16	65.70	39	27,698	0.14%
2023/01/03	5	63.40	6	62.87	63.20	-1	27,350	0.00%
2022/12/30	7	62.17	8	62.03	62.00	-1	27,175	0.00%
2022/12/29	4	60.82	3	61.20	61.40	1	27,061	0.00%
2022/12/28	2	62.30	2	62.00	61.60	0	26,892	0.00%
2022/12/27	41	62.01	34	61.83	61.90	7	26,747	0.03%
2022/12/26	32	60.64	28	60.59	61.10	4	26,468	0.02%
2022/12/23	5	59.30	0	0.00	59.10	5	26,197	0.02%
2022/12/22	15	60.53	15	60.08	59.70	0	25,954	0.00%
2022/12/21	2	61.10	0	0.00	60.00	2	25,720	0.01%
2022/12/20	9	63.58	15	62.04	61.40	-6	25,370	-0.02%
2022/12/19	8	63.95	6	64.20	64.20	2	24,857	0.01%
2022/12/16	6	64.22	5	64.74	64.10	1	24,654	0.00%
2022/12/15	12	67.76	23	67.69	66.50	-11	24,382	-0.05%
2022/12/14	3	66.97	2	66.85	66.80	1	23,822	0.00%
2022/12/13	29	65.44	20	65.56	65.00	9	23,062	0.04%
2022/12/12	20	65.04	21	65.56	66.60	-1	22,467	0.00%
2022/12/09	0	0.00	1	62.50	62.30	-1	21,593	0.00%
2022/12/08	11	63.20	10	62.96	63.00	1	21,338	0.00%
2022/12/07	12	63.94	12	64.44	63.40	0	20,901	0.00%
2022/12/06	3	65.40	1.3	64.37	64.90	1.7	20,373	0.01%
2022/12/05	0	0.00	1	66.80	66.90	-1	19,893	-0.01%
2022/12/02	11	67.45	5	67.48	66.70	6	19,576	0.03%
2022/12/01	22	67.30	22	67.16	67.90	0	18,949	0.00%
2022/11/30	11	64.86	29	64.80	65.20	-18	18,126	-0.10%
2022/11/29	42.5	66.28	23	64.38	63.70	19.5	16,812	0.12%
2022/11/28	43	61.23	27	61.86	64.80	16	14,714	0.11%
2022/11/25	31	59.12	32	60.16	60.60	-1	14,089	-0.01%
2022/11/24	21	57.05	32	57.44	57.70	-11	12,958	-0.08%
2022/11/23	33	56.74	33	57.29	57.10	0	12,521	0.00%
2022/11/22	2	54.75	5	54.56	54.90	-3	11,541	-0.03%
2022/11/21	2	49.30	13	51.22	54.10	-11	10,587	-0.10%
2022/11/18	11	49.11	0	0.00	49.20	11	9,933	0.11%
2022/11/17	15	51.23	3	51.60	50.20	12	9,704	0.12%
2022/11/16	2	50.40	0	50.60	50.90	2	9,257	0.02%
2022/11/15	5	50.04	14	50.96	51.10	-9	8,791	-0.10%
2022/11/14	1	48.55	19	49.40	49.50	-18	7,961	-0.23%
2022/11/03	0	0.00	3	44.55	44.45	-3	7,270	-0.04%
2022/11/02	1	45.70	0	0.00	45.20	1	7,337	0.01%
2022/11/01	1	45.00	1	45.70	45.60	0	7,586	0.00%
2022/10/31	2	45.65	0	0.00	45.60	2	7,566	0.03%
2022/10/28	8	46.63	12	46.10	45.75	-4	7,556	-0.05%
2022/10/27	4	45.50	2	45.55	46.55	2	7,447	0.03%
2022/10/26	6	44.53	5	44.50	44.40	1	7,331	0.01%
2022/10/25	3	44.27	1	44.40	44.30	2	7,207	0.03%
2022/10/24	7	46.06	0	0.00	46.00	7	6,936	0.10%
2022/10/21	15	44.68	25	45.16	45.05	-10	6,516	-0.15%
2022/10/20	7	41.34	0	0.00	41.35	7	5,996	0.12%
2022/10/18	0	0.00	3	43.33	42.80	-3	6,023	-0.05%
2022/10/17	11	43.05	12	43.09	43.45	-1	6,156	-0.02%
2022/10/14	2	42.48	1	42.60	42.80	1	6,177	0.02%
2022/10/13	1	42.25	1	42.50	41.05	0	6,136	0.00%
2022/10/12	2	40.60	0	0.00	41.05	2	6,071	0.03%
2022/10/11	1	41.95	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	1	42.90	42.90	-1	6,221	-0.02%
2022/10/05	30	41.88	33	41.31	41.20	-3	6,646	-0.05%
2022/09/30	17	40.72	17	40.89	41.05	0	7,162	0.00%
2022/09/28	0	0.00	3	41.43	41.20	-3	7,355	-0.04%
2022/09/23	0	0.00	1	42.95	42.85	-1	7,635	-0.01%
2022/09/21	0	0.00	33	43.10	42.60	-33	8,031	-0.41%
2022/09/20	33	42.72	4	43.09	43.30	29	8,266	0.35%
2022/09/19	2	41.98	0	0.00	41.95	2	8,537	0.02%
2022/09/15	0	0.00	35	42.20	42.05	-35	9,548	-0.37%
2022/09/13	36	42.15	35	42.36	42.15	1	10,474	0.01%
2022/09/08	2	42.00	0	0.00	42.35	2	10,844	0.02%
2022/09/06	2	42.00	0	0.00	42.05	2	11,057	0.02%
2022/09/05	7	43.73	2	43.58	43.40	5	11,033	0.05%
2022/09/02	40	43.20	50	43.11	43.85	-10	11,015	-0.09%
2022/09/01	45	43.00	1	43.00	43.20	44	10,804	0.41%
2022/08/30	1	40.55	30	40.73	40.60	-29	10,489	-0.28%
2022/08/29	20	40.20	0	0.00	40.15	20	10,523	0.19%
2022/08/26	1	40.25	0	0.00	41.00	1	10,537	0.01%
2022/08/23	1	40.75	0	0.00	40.85	1	10,817	0.01%
2022/08/18	0	0.00	1	41.60	41.50	-1	10,867	-0.01%
2022/08/15	4	42.53	0	0.00	42.55	4	10,870	0.04%
2022/08/12	1	42.15	0	0.00	42.40	1	10,881	0.01%
2022/08/10	8	42.00	0	0.00	41.95	8	10,869	0.07%
2022/08/08	0	0.00	25	40.99	41.45	-25	10,907	-0.23%
2022/08/04	0	0.00	5	43.35	43.25	-5	10,610	-0.05%
2022/07/28	1	45.85	0	0.00	45.45	1	10,296	0.01%
2022/07/27	0	0.00	1	45.50	46.20	-1	10,234	-0.01%
2022/07/25	2	45.00	15	45.60	45.80	-13	10,061	-0.13%
2022/07/22	0	0.00	22	46.04	45.95	-22	9,867	-0.22%
2022/07/21	0	0.00	23	46.03	46.95	-23	9,614	-0.24%
2022/07/20	13	47.87	1	47.95	47.50	12	9,444	0.13%
2022/07/15	1	48.60	0	0.00	48.00	1	9,207	0.01%
2022/07/13	0	0.00	1	49.50	49.00	-1	8,896	-0.01%
2022/07/12	0	0.00	1	46.90	46.90	-1	8,479	-0.01%
2022/07/11	2	46.35	0	0.00	46.10	2	8,246	0.02%
2022/07/07	0	0.00	0	43.35	43.70	0	7,907	0.00%
2022/07/06	0	0.00	12	43.59	42.50	-12	7,786	-0.15%
2022/07/05	0	0.00	10	44.35	44.50	-10	7,651	-0.13%
2022/07/01	19	45.37	7	44.65	44.40	12	7,468	0.16%
2022/06/29	0	0.00	79	48.54	47.50	-79	6,978	-1.13%
2022/06/28	19	48.83	0	0.00	48.35	19	6,707	0.28%
2022/06/27	24	49.12	8	49.89	50.20	16	6,443	0.25%
2022/06/24	54	49.80	1	49.90	50.00	53	6,089	0.87%
2022/06/23	64.4	50.44	62	50.26	50.50	2.4	5,800	0.04%
2022/06/22	6	49.37	4	49.63	49.10	2	4,986	0.04%
2022/06/21	4	47.69	7.8	47.81	49.75	-3.8	4,553	-0.08%
2022/06/16	1	45.65	1	46.50	45.80	0	3,557	0.00%
2022/06/15	0	0.00	110	45.50	45.40	-110	3,336	-3.30%	大賣/鉅額交易
2022/06/14	30	44.83	30.4	44.81	44.80	-0.4	3,285	-0.01%
2022/06/10	1	45.40	0	0.00	45.40	1	3,116	0.03%
2022/06/07	1	44.50	0	0.00	44.35	1	3,070	0.03%
2022/06/02	0	0.00	1.2	45.37	45.15	-1.2	3,005	-0.04%
2022/06/01	111	45.20	2	46.55	45.80	109	2,937	3.71%	大買/鉅額交易
2022/05/31	3	44.45	0	0.00	44.45	3	2,668	0.11%
2022/05/30	0	43.15	0	0.00	43.70	0	2,530	0.00%
2022/05/26	0.4	43.17	0	0.00	43.15	0.4	2,442	0.02%
2022/05/25	0	0.00	1	42.80	43.15	-1	2,352	-0.04%
2022/05/19	0	0.00	3	41.35	42.20	-3	2,270	-0.13%
2022/05/18	0.2	41.95	0	0.00	42.05	0.2	2,204	0.01%
2022/05/12	1	38.50	0	0.00	38.10	1	1,868	0.05%
2022/04/28	0	0.00	1	39.75	39.60	-1	1,960	-0.05%
2022/04/18	0	0.00	2	39.90	40.00	-2	2,245	-0.09%
2022/04/11	3	39.55	0	0.00	39.10	3	2,555	0.12%
2022/03/28	0	0.00	1	40.10	40.10	-1	2,875	-0.03%
2022/03/22	0	0.00	1	40.15	40.30	-1	2,996	-0.03%
2022/03/16	1	38.80	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	0.00	5	38.75	38.85	-5	3,033	-0.16%
2022/03/10	5	40.00	0.2	40.30	40.30	4.8	2,959	0.16%
2022/03/08	1	39.55	0	0.00	38.90	1	2,973	0.03%
2022/03/04	0	0.00	0.1	41.00	40.90	-0.1	2,906	0.00%
2022/02/25	0	0.00	2	40.60	40.85	-2	3,128	-0.06%
2022/02/11	10	41.95	0	0.00	41.80	10	4,152	0.24%
2022/01/14	1	43.70	21	43.55	43.55	-20	4,736	-0.42%
2022/01/13	0	0.00	11	43.65	43.45	-11	4,898	-0.22%
2022/01/11	3	42.70	0	0.00	42.75	3	5,175	0.06%
2022/01/06	0	0.00	0.5	43.40	43.60	-0.5	5,794	-0.01%
2022/01/05	0	0.00	2	43.65	43.55	-2	5,988	-0.03%
2022/01/04	5	43.15	0	0.00	43.25	5	6,131	0.08%
2021/12/24	0	0.00	4	42.00	42.30	-4	7,180	-0.06%
2021/12/23	0	0.00	5	42.00	41.95	-5	7,243	-0.07%
2021/12/17	1	41.85	0	0.00	41.85	1	8,019	0.01%
2021/12/15	0	0.00	1	41.25	41.15	-1	8,731	-0.01%
2021/12/14	0	0.00	3	41.15	41.10	-3	9,503	-0.03%
2021/12/09	0	0.00	2	41.70	41.70	-2	10,150	-0.02%
2021/12/06	0	0.00	0.2	41.60	41.55	-0.2	10,137	0.00%
2021/12/03	4	41.49	6	41.45	41.45	-2	10,151	-0.02%
2021/11/29	0	0.00	17	41.14	41.10	-17	10,145	-0.17%
2021/11/26	6	41.92	5	41.65	41.60	1	10,092	0.01%
2021/11/25	10	42.79	12	42.43	42.40	-2	10,021	-0.02%
2021/11/24	4	43.08	4	42.83	42.80	0	10,011	0.00%
2021/11/23	2	43.50	0	0.00	43.15	2	9,994	0.02%
2021/11/22	1	44.10	0	0.00	44.05	1	9,908	0.01%
2021/11/19	5	43.40	6	43.75	43.30	-1	9,740	-0.01%
2021/11/18	4	43.20	5	43.20	43.10	-1	9,587	-0.01%
2021/11/17	8	43.03	7	43.41	43.40	1	9,523	0.01%
2021/11/16	1	43.20	41	43.16	43.35	-40	9,379	-0.43%
2021/11/12	5	41.65	1	41.75	41.85	4	9,137	0.04%
2021/11/11	4.4	41.32	1	41.10	40.80	3.4	9,095	0.04%
2021/11/10	1	41.60	1	41.70	41.55	0	9,033	0.00%
2021/11/09	0	0.00	1	42.05	42.10	-1	9,018	-0.01%
2021/11/08	19	41.63	0	0.00	41.50	19	8,969	0.21%
2021/11/05	2	41.55	13	41.70	41.85	-11	8,947	-0.12%
2021/11/04	1	41.45	2	41.50	41.50	-1	8,966	-0.01%
2021/11/03	12	41.31	12	41.43	41.40	0	8,918	0.00%
2021/11/02	32	41.79	0	0.00	41.50	32	8,965	0.36%
2021/11/01	0	0.00	12	41.25	41.35	-12	8,871	-0.14%
2021/10/29	1	41.10	15	41.13	41.10	-14	8,813	-0.16%
2021/10/26	1	42.35	0	0.00	42.40	1	8,666	0.01%
2021/10/25	2	42.78	0	0.00	42.70	2	8,597	0.02%
2021/10/22	0	0.00	5	42.70	42.20	-5	8,522	-0.06%
2021/10/20	1	41.70	1	42.20	41.40	0	8,208	0.00%
2021/10/19	12	42.90	12	42.08	41.90	0	8,091	0.00%
2021/10/18	15	43.81	11	42.60	42.15	4	7,879	0.05%
2021/10/15	15	43.58	3	43.43	44.25	12	7,551	0.16%
2021/10/14	10	43.60	25	43.17	42.95	-15	7,346	-0.20%
2021/10/13	6	43.07	5	42.45	43.65	1	7,244	0.01%
2021/10/12	40	43.56	1	44.15	42.70	39	7,081	0.55%
2021/10/08	12	43.46	20.7	44.16	44.20	-8.7	6,883	-0.13%
2021/10/07	15	42.33	14	42.59	43.05	1	6,326	0.02%
2021/10/06	0	0.00	18	41.63	42.15	-18	6,118	-0.29%
2021/10/04	2	40.40	3	40.50	40.60	-1	5,852	-0.02%
2021/10/01	1	40.80	0	0.00	40.25	1	5,782	0.02%
2021/09/30	2	42.25	2	42.50	42.70	0	5,642	0.00%
2021/09/29	1	42.20	0	0.00	42.00	1	5,550	0.02%
2021/09/28	1	42.80	0	0.00	42.80	1	5,453	0.02%
2021/09/27	3	43.92	0	0.00	43.10	3	5,411	0.06%
2021/09/24	1	43.45	3	43.70	44.00	-2	5,138	-0.04%
2021/09/23	4	43.48	2	43.83	43.80	2	4,989	0.04%
2021/09/22	38	44.01	17	44.26	43.70	21	4,756	0.44%
2021/09/17	42	43.14	53	43.15	43.95	-11	4,291	-0.26%
2021/09/16	26	40.96	12	40.98	41.15	14	3,610	0.39%
2021/09/15	10	39.25	10	39.90	40.30	0	3,399	0.00%
2021/09/14	10	38.05	10	37.95	38.25	0	3,195	0.00%
2021/08/27	3	37.95	0	0.00	38.00	3	3,369	0.09%
2021/08/18	1	36.60	0	0.00	37.55	1	3,469	0.03%
2021/08/10	1	39.55	0	0.00	39.40	1	3,646	0.03%
2021/08/06	0	0.00	2	41.20	40.90	-2	3,899	-0.05%
2021/08/04	2	39.70	0	0.00	40.00	2	4,156	0.05%
2021/07/27	1	41.40	1	40.60	40.40	0	4,794	0.00%
2021/07/07	0	0.00	3	42.65	42.60	-3	7,496	-0.04%
2021/07/05	0	0.00	1	43.80	42.80	-1	8,124	-0.01%
2021/06/30	1	42.50	0	0.00	42.60	1	8,237	0.01%
2021/06/29	0	0.00	1	42.60	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	2	42.05	42.50	-2	8,484	-0.02%
2021/06/25	23	42.95	24	42.80	42.50	-1	8,515	-0.01%
2021/06/24	18	42.09	10	42.10	42.75	8	8,614	0.09%
2021/06/23	0	0.00	1	41.45	41.60	-1	8,997	-0.01%
2021/06/22	3	40.05	0	0.00	40.00	3	9,683	0.03%
2021/06/18	1	40.40	0	0.00	40.50	1	10,830	0.01%
2021/06/16	0	0.00	3	40.10	40.05	-3	10,903	-0.03%
2021/06/15	0	0.00	3	39.40	39.40	-3	11,015	-0.03%
2021/06/07	0	0.00	20	39.20	39.80	-20	11,473	-0.17%
2021/06/04	0	0.00	10	40.25	40.15	-10	11,526	-0.09%
2021/06/02	0	0.00	8	40.03	40.10	-8	11,720	-0.07%
2021/06/01	0	0.00	0.1	39.55	40.10	-0.1	11,728	0.00%
2021/05/31	21	39.84	13	39.56	39.45	8	11,793	0.07%
2021/05/28	0	0.00	0.9	39.61	39.70	-0.9	11,827	-0.01%
2021/05/27	10	38.80	9	38.95	38.80	1	11,868	0.01%
2021/05/25	19	39.75	20	39.72	39.55	-1	12,015	-0.01%
2021/05/24	1	39.55	23	39.55	39.50	-22	12,265	-0.18%
2021/05/21	11	39.57	9	39.15	39.20	2	12,377	0.02%
2021/05/20	20	39.13	0	0.00	38.60	20	12,562	0.16%
2021/05/19	16	38.91	16	39.02	39.20	0	12,798	0.00%
2021/05/18	11	36.55	11.4	37.51	38.85	-0.4	12,797	0.00%
2021/05/17	1.4	36.35	6	37.64	36.00	-4.6	12,762	-0.04%
2021/05/14	33	40.38	1.2	40.44	38.90	31.8	12,672	0.25%
2021/05/13	10	38.90	0	0.00	38.40	10	12,556	0.08%
2021/05/12	13	39.73	22	37.04	38.10	-9	12,478	-0.07%
2021/05/11	14	41.54	36	40.46	40.60	-22	12,357	-0.18%
2021/05/10	10	43.30	12	43.72	43.20	-2	12,322	-0.02%
2021/05/07	11	41.34	11	42.01	42.90	0	12,358	0.00%
2021/05/06	2	40.83	3	40.98	40.55	-1	12,440	-0.01%
2021/05/05	1	40.40	0	0.00	40.40	1	12,720	0.01%
2021/05/04	23	42.20	15	42.27	40.50	8	12,698	0.06%
2021/05/03	2	44.40	0	0.00	42.95	2	12,571	0.02%
2021/04/28	0	0.00	1	44.80	45.15	-1	12,567	-0.01%
2021/04/27	0	0.00	2	45.55	45.60	-2	12,645	-0.02%
2021/04/26	1	44.75	0	0.00	44.75	1	12,694	0.01%
2021/04/23	12	44.85	1	44.85	44.60	11	12,780	0.09%
2021/04/22	12	46.41	11	45.40	44.35	1	12,901	0.01%
2021/04/21	11	46.96	0	0.00	46.50	11	12,842	0.09%
2021/04/20	0	0.00	9	47.27	47.85	-9	12,734	-0.07%
2021/04/19	1	46.00	6	46.54	46.40	-5	12,771	-0.04%
2021/04/16	1	45.50	0	0.00	45.65	1	12,810	0.01%
2021/04/15	14	46.65	12	45.81	45.55	2	12,884	0.02%
2021/04/14	23	47.18	19	47.00	47.20	4	12,794	0.03%
2021/04/13	24	47.07	21.6	47.13	46.80	2.4	13,010	0.02%
2021/04/12	13	45.58	22	46.11	46.30	-9	12,787	-0.07%
2021/04/09	4	44.86	0	0.00	44.70	4	13,190	0.03%
2021/04/08	0	0.00	5	44.00	44.05	-5	13,439	-0.04%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	12	44.25	2	44.05	44.00	10	13,536	0.07%
2021/04/01	10	44.05	15	44.13	44.45	-5	14,220	-0.04%
2021/03/31	0	0.00	1	44.30	44.05	-1	14,437	-0.01%
2021/03/30	2	43.35	0	0.00	43.35	2	14,258	0.01%
2021/03/29	15	43.31	11	43.69	43.45	4	14,224	0.03%
2021/03/26	7	43.40	0	0.00	43.25	7	14,084	0.05%
2021/03/25	14	45.88	10	46.15	45.10	4	13,578	0.03%
2021/03/24	2	45.50	43.3	45.59	46.65	-41.3	12,788	-0.32%
2021/03/23	0	0.00	2	42.45	42.45	-2	11,679	-0.02%
2021/03/22	3	42.15	10	42.45	42.45	-7	11,591	-0.06%
2021/03/19	0.1	42.20	1	42.45	42.10	-0.9	11,540	-0.01%
2021/03/18	1	43.90	0	0.00	42.80	1	11,438	0.01%
2021/03/17	6	43.88	3	43.73	43.30	3	11,313	0.03%
2021/03/16	0	0.00	10	42.95	42.75	-10	11,058	-0.09%
2021/03/15	5	42.25	0	0.00	42.25	5	10,985	0.05%
2021/03/11	5	42.30	0	0.00	42.40	5	10,998	0.05%
2021/03/09	21	42.01	10	42.00	42.85	11	10,911	0.10%
2021/03/08	1	42.50	1	43.05	42.10	0	10,839	0.00%
2021/03/02	0	0.00	7	42.37	41.20	-7	10,597	-0.07%
2021/02/26	1	41.85	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	42.80	8	42.51	42.60	-7	10,566	-0.07%
2021/02/24	12	42.22	0	0.00	41.40	12	10,518	0.11%
2021/02/23	1.4	43.47	0	0.00	43.55	1.4	10,325	0.01%
2021/02/22	16	42.93	0	0.00	42.90	16	10,227	0.16%
2021/02/19	20	42.24	13	42.02	43.70	7	10,159	0.07%
2021/02/18	6	40.65	1	41.00	41.10	5	9,965	0.05%
2021/02/17	1	40.90	5	41.04	40.90	-4	10,053	-0.04%
2021/02/05	0.2	40.50	0	0.00	40.00	0.2	10,018	0.00%
2021/02/04	7	40.45	0	0.00	40.35	7	9,982	0.07%
2021/02/03	0	0.00	1	41.15	40.95	-1	9,973	-0.01%
2021/02/02	2	41.03	1	41.50	41.15	1	9,943	0.01%
2021/02/01	0	0.00	1	40.20	40.45	-1	9,892	-0.01%
2021/01/29	1	41.20	0	0.00	40.90	1	9,858	0.01%
2021/01/28	10	41.60	0	0.00	41.35	10	9,789	0.10%
2021/01/27	2	42.28	5	42.93	43.20	-3	9,589	-0.03%
2021/01/26	0	0.00	20.1	41.55	41.10	-20.1	9,261	-0.22%
2021/01/25	1	43.20	0	0.00	41.95	1	9,225	0.01%
2021/01/22	2	42.93	0	0.00	43.20	2	9,197	0.02%
2021/01/21	0	0.00	2	41.20	40.95	-2	9,061	-0.02%
2021/01/20	5.1	41.50	15	41.74	41.45	-9.9	8,987	-0.11%
2021/01/18	24	43.85	1	42.25	43.55	23	8,730	0.26%
2021/01/15	5	43.50	5.1	43.99	42.75	-0.1	8,578	0.00%
2021/01/14	36	44.46	0	0.00	44.30	36	8,366	0.43%
2021/01/13	1	44.80	4	45.00	44.45	-3	8,162	-0.04%
2021/01/12	2	44.85	5	45.16	43.95	-3	8,071	-0.04%
2021/01/11	10	47.35	7	46.98	46.80	3	7,913	0.04%
2021/01/08	8	46.99	10	47.00	46.55	-2	7,853	-0.03%
2021/01/07	34	48.57	12	49.45	48.00	22	7,662	0.29%
2021/01/06	15.1	49.15	16	51.63	49.00	-0.9	7,415	-0.01%
2021/01/05	25.2	49.70	1	49.00	48.85	24.2	6,700	0.36%
2021/01/04	16.6	50.23	0.1	50.60	50.90	16.5	6,279	0.26%
2020/12/31	23	44.35	28	45.03	46.90	-5	5,551	-0.09%
2020/12/30	11	42.15	13	42.09	42.85	-2	5,130	-0.04%
2020/12/29	20	42.75	13	42.09	42.20	7	5,130	0.14%
2020/12/28	40	43.53	22.1	43.50	43.50	17.9	4,966	0.36%
2020/12/25	1	40.70	32.1	39.34	41.05	-31.1	4,236	-0.73%
2020/12/22	1	37.00	0	0.00	37.00	1	3,990	0.03%
2020/12/18	1	36.85	0	0.00	37.55	1	3,965	0.03%
2020/12/11	0	0.00	1	36.65	36.80	-1	4,351	-0.02%
2020/12/09	16	37.80	0	0.00	37.85	16	4,563	0.35%
2020/12/07	2	37.53	0	0.00	37.65	2	4,911	0.04%
2020/12/04	1	39.05	0.1	38.35	38.45	0.9	5,046	0.02%
2020/12/02	1	38.25	0	0.00	38.55	1	5,096	0.02%
2020/11/25	0	0.00	2	39.40	39.50	-2	5,902	-0.03%
2020/11/24	10	38.80	0	0.00	38.75	10	6,017	0.17%
2020/11/19	2	39.00	0	0.00	38.90	2	6,314	0.03%
2020/11/18	3	38.70	1.5	39.25	39.00	1.5	6,319	0.02%
2020/11/17	0	0.00	2	37.98	38.10	-2	6,289	-0.03%
2020/11/16	0.2	36.80	0	0.00	37.70	0.2	6,399	0.00%
2020/11/11	1	35.95	0	0.00	35.90	1	6,804	0.01%
2020/11/09	0	0.00	0.1	34.50	34.50	-0.1	6,897	0.00%
2020/11/06	0.1	34.10	0	0.00	34.00	0.1	7,052	0.00%
2020/10/30	0.4	35.80	1	36.90	35.60	-0.6	7,864	-0.01%
2020/10/28	0.4	38.10	0	0.00	38.30	0.4	7,917	0.00%
2020/10/26	0	0.00	1	38.45	38.30	-1	8,080	-0.01%
2020/10/23	0	0.00	0.3	38.05	38.05	-0.3	8,107	0.00%
2020/10/22	0.4	38.10	7	38.19	38.20	-6.6	8,212	-0.08%
2020/10/19	0	0.00	0.7	38.00	38.00	-0.7	8,490	-0.01%
2020/10/06	0	0.00	1	23.90	23.95	-1	8,403	-0.01%
2020/09/29	0	0.00	4	23.45	23.30	-4	8,629	-0.05%
2020/09/25	2	22.60	0	0.00	22.60	2	8,961	0.02%
2020/09/24	1	22.35	0	0.00	22.55	1	8,931	0.01%
2020/09/23	2	22.85	0	0.00	22.80	2	8,866	0.02%
2020/09/22	2	23.48	0	0.00	23.40	2	8,809	0.02%
2020/09/21	0.2	24.10	0	0.00	24.30	0.2	8,759	0.00%
2020/09/11	3	23.82	0	0.00	23.70	3	9,128	0.03%
2020/09/10	0	0.00	1	24.25	24.35	-1	9,194	-0.01%
2020/09/08	2	24.75	0	0.00	24.25	2	9,286	0.02%
2020/09/07	15	25.52	10	25.58	25.20	5	9,275	0.05%
2020/09/03	10	25.50	13	25.84	25.30	-3	9,458	-0.03%
2020/09/02	11	25.72	11	25.50	25.70	0	9,787	0.00%
2020/08/31	1	25.50	0	0.00	25.30	1	10,258	0.01%
2020/08/26	0	0.00	2	25.15	25.10	-2	10,706	-0.02%
2020/08/21	1	24.85	0	0.00	25.10	1	10,745	0.01%
2020/08/18	2	25.30	5	25.00	25.35	-3	10,271	-0.03%
2020/08/17	2	24.90	0.1	25.00	25.15	1.9	10,263	0.02%
2020/08/11	2	24.50	5	24.20	24.55	-3	11,315	-0.03%
2020/08/10	4	24.18	0	0.00	24.20	4	11,238	0.04%
2020/08/07	4	24.55	4	24.60	24.00	0	11,141	0.00%
2020/08/06	0	0.00	3	23.65	23.90	-3	10,896	-0.03%
2020/08/03	1	23.25	2	23.60	23.45	-1	10,766	-0.01%
2020/07/31	7	23.57	0	0.00	23.70	7	10,628	0.07%
2020/07/30	1	23.05	1	22.00	23.00	0	10,275	0.00%
2020/07/29	0	0.00	1	22.10	21.80	-1	10,056	-0.01%
2020/07/27	1	20.75	11	20.75	20.70	-10	10,058	-0.10%
2020/07/23	0	0.00	1	21.85	21.85	-1	10,053	-0.01%
2020/07/21	1	21.70	2	21.85	21.90	-1	10,042	-0.01%
2020/07/17	0	0.00	45	21.50	21.45	-45	10,058	-0.45%
2020/07/16	45	21.52	0	0.00	21.80	45	10,100	0.45%
2020/07/15	11	22.15	0	0.00	21.65	11	10,074	0.11%
2020/07/08	0	0.00	1	21.45	21.40	-1	10,172	-0.01%
2020/07/03	1	21.25	0	0.00	21.20	1	11,003	0.01%
2020/06/17	2	23.10	0	0.00	22.90	2	12,471	0.02%
2020/06/12	1	22.30	0	0.00	22.25	1	12,415	0.01%
2020/06/11	0	0.00	3	22.70	22.70	-3	12,296	-0.02%
2020/06/09	0	0.00	0.1	23.85	23.85	-0.1	12,160	0.00%
2020/06/08	1	23.50	0	0.00	23.20	1	11,764	0.01%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/05/29	0	0.00	12	19.94	19.80	-12	10,614	-0.11%
2020/05/28	0	0.00	40	20.55	19.80	-40	10,651	-0.38%
2020/05/27	20	19.93	0	0.00	19.90	20	10,612	0.19%
2020/05/26	10	20.18	0	0.00	19.90	10	10,745	0.09%
2020/05/25	0	0.00	0.3	20.20	20.25	-0.3	10,725	0.00%
2020/05/22	10	20.28	0	0.00	20.05	10	10,719	0.09%
2020/05/21	11	20.37	5	20.50	20.60	6	10,663	0.06%
2020/05/20	2	20.30	0	0.00	20.35	2	10,541	0.02%
2020/05/19	55	18.94	62	19.10	19.70	-7	10,116	-0.07%
2020/05/18	1	17.50	1	17.90	17.95	0	9,692	0.00%
2020/05/15	0	0.00	1	16.90	16.90	-1	9,511	-0.01%
2020/05/14	0	0.00	1	16.70	16.70	-1	9,458	-0.01%
2020/05/06	0	0.00	1	16.45	16.40	-1	10,143	-0.01%
2020/05/05	4	16.76	0	0.00	16.65	4	10,113	0.04%
2020/05/04	1	17.00	0	0.00	16.70	1	10,085	0.01%
2020/04/29	5	17.40	5	17.35	17.55	0	9,996	0.00%
2020/04/21	5	17.35	5	17.15	16.75	0	9,616	0.00%
2020/04/17	0	0.00	15	18.50	17.80	-15	9,427	-0.16%
2020/04/16	3	18.05	13	18.12	18.20	-10	9,317	-0.11%
2020/04/14	12	18.48	0	0.00	18.45	12	9,153	0.13%
2020/04/13	15	18.40	0	0.00	18.70	15	9,024	0.17%
2020/04/10	0	0.00	4	18.68	18.75	-4	8,882	-0.05%
2020/04/09	8	18.73	7	19.02	18.50	1	8,637	0.01%
2020/04/08	6	17.63	30	17.59	18.15	-24	7,968	-0.30%
2020/04/07	25	16.62	0	0.00	16.50	25	7,539	0.33%
2020/04/01	5	14.55	21	14.75	14.85	-16	6,853	-0.23%
2020/03/31	16	14.70	14	14.70	14.70	2	6,443	0.03%
2020/02/24	0	0.00	3	20.75	20.95	-3	3,775	-0.08%
2020/02/21	3	20.85	0	0.00	20.95	3	3,682	0.08%
2020/02/19	0	0.00	2	20.53	20.90	-2	3,444	-0.06%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	1	20.00	0	0.00	20.05	1	3,161	0.03%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2019/12/31	0	0.00	1	19.60	19.55	-1	2,389	-0.04%
2019/12/10	1	19.25	0	0.00	19.10	1	2,853	0.04%
2019/11/20	2	18.80	0	0.00	19.00	2	3,120	0.06%
2019/11/11	1	19.35	0	0.00	19.20	1	3,510	0.03%
2019/10/30	2	19.50	0	0.00	19.45	2	4,090	0.05%
2019/09/18	0	0.00	2	20.15	20.40	-2	6,707	-0.03%
2019/09/17	1	20.15	2	20.30	20.10	-1	6,676	-0.01%
2019/09/03	0	0.00	2	21.00	20.85	-2	7,420	-0.03%
2019/08/22	0	0.00	20	21.00	21.00	-20	9,296	-0.22%
2019/08/21	20	20.95	0	0.00	20.95	20	9,722	0.21%
2019/08/14	1	21.65	0	0.00	21.90	1	10,655	0.01%
2019/08/02	1	23.05	0	0.00	23.05	1	11,956	0.01%
2019/07/29	0	0.00	1	24.40	24.45	-1	11,611	-0.01%
2019/07/08	0	0.00	1	23.75	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/02	0	0.00	6	23.58	23.45	-6	10,383	-0.06%
2019/07/01	0	0.00	1	23.10	23.25	-1	10,231	-0.01%
2019/06/25	2	22.40	0	0.00	22.60	2	10,079	0.02%
2019/06/20	10	22.15	11	22.15	22.15	-1	9,569	-0.01%
2019/06/13	2	21.48	0	0.00	21.60	2	9,022	0.02%
2019/06/10	0	0.00	1	22.60	22.50	-1	8,484	-0.01%
2019/06/06	5	23.27	0	0.00	22.55	5	8,361	0.06%
2019/06/04	1	23.20	10	23.55	23.10	-9	7,985	-0.11%
2019/06/03	1	23.70	0	0.00	23.25	1	7,805	0.01%
2019/05/31	13	24.07	10	23.75	23.85	3	7,586	0.04%
2019/05/30	10	23.90	0	0.00	23.85	10	7,354	0.14%
2019/05/29	2	24.35	11	23.82	24.00	-9	7,142	-0.13%
2019/05/28	11	23.70	1	24.10	23.55	10	6,501	0.15%
2019/05/27	2	23.30	5.2	23.73	23.95	-3.2	6,045	-0.05%
2019/05/24	0	0.00	2	21.70	21.80	-2	5,396	-0.04%
2019/05/17	0	0.00	1	22.45	22.15	-1	4,370	-0.02%
2019/05/16	10	20.55	11	20.77	20.50	-1	3,649	-0.03%
2019/05/13	5	19.30	0	0.00	19.60	5	2,878	0.17%
2019/04/29	2	19.45	0	0.00	19.45	2	2,802	0.07%
2019/04/17	1	19.30	9	19.40	19.60	-8	2,778	-0.29%
2019/04/01	1	19.75	0	0.00	19.70	1	2,102	0.05%
2019/03/28	0	0.00	0.3	19.80	19.90	-0.3	2,029	-0.01%
2019/03/14	0	0.00	3	19.00	18.95	-3	2,454	-0.12%
2019/03/04	1	19.00	0	0.00	18.95	1	4,115	0.02%
2019/01/22	4	18.20	0	0.00	18.20	4	4,039	0.10%
2018/12/22	0	0.00	1	18.90	18.90	-1	4,408	-0.02%
2018/12/18	3	19.50	0	0.00	19.35	3	4,449	0.07%
2018/12/17	2	20.50	5	20.67	20.60	-3	4,288	-0.07%
2018/12/14	2	20.30	2	20.60	20.55	0	4,241	0.00%
2018/12/07	3	20.30	0	0.00	20.05	3	4,060	0.07%
2018/12/06	1	20.40	10	20.30	20.05	-9	3,944	-0.23%
2018/12/05	0.3	20.95	0	0.00	21.00	0.3	3,702	0.01%
2018/12/04	10	19.50	0	0.00	20.00	10	2,803	0.36%
2018/10/25	0	0.00	1	17.90	17.95	-1	2,650	-0.04%
2018/09/03	3	20.98	0	0.00	21.20	3	3,020	0.10%
2018/05/31	0	0.00	2	23.23	23.70	-2	2,870	-0.07%
2018/05/18	2.2	24.24	0	0.00	24.15	2.2	2,730	0.08%
2018/05/15	0	0.00	20	23.95	24.00	-20	2,474	-0.81%
2018/03/23	0	0.00	2	22.75	22.85	-2	2,909	-0.07%
2018/03/19	10	23.30	0	0.00	23.35	10	3,107	0.32%
2018/03/15	2	23.43	0	0.00	23.40	2	3,160	0.06%
2018/03/12	4	23.30	0	0.00	23.45	4	3,217	0.12%
2018/03/05	6	23.25	0	0.00	23.25	6	4,854	0.12%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/02/06	0	0.00	52	22.80	22.30	-52	5,193	-1.00%
2018/02/02	1	23.50	0	0.00	23.45	1	5,110	0.02%
2018/01/19	2	23.70	0	0.00	23.55	2	5,022	0.04%
2018/01/18	10	23.75	0	0.00	23.70	10	5,000	0.20%
2018/01/17	0	0.00	2	23.55	24.00	-2	4,962	-0.04%
2018/01/16	2	23.45	20	23.46	23.45	-18	4,939	-0.36%
2018/01/11	20	23.30	0	0.00	23.25	20	5,002	0.40%
2018/01/10	11	23.45	0	0.00	23.55	11	4,986	0.22%
2018/01/05	15	23.60	0	0.00	23.50	15	4,942	0.30%
2018/01/03	15	23.70	0	0.00	23.65	15	4,899	0.31%