裕隆 (2201)-凱基-北門券商分點個股進出

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
75.0
漲跌
▼1.3
漲幅
-1.70%
成交量
15,060張
產業
上市汽車類股
735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-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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
2024/05/09	7	75.20	6	75.53	75.00	1	5,542	0.02%
2024/05/08	9.1	74.85	11	74.38	76.30	-2	5,340	-0.04%
2024/05/07	13	73.45	1.1	73.60	73.80	11.9	5,104	0.23%
2024/05/06	10	73.60	2	74.00	73.60	8	4,986	0.16%
2024/05/03	6	71.62	3	70.70	73.70	3	4,803	0.06%
2024/05/02	6	69.57	6	70.57	70.50	0	4,522	0.00%
2024/04/30	1	68.90	0	0.00	68.70	1	4,460	0.02%
2024/04/29	1	69.30	1	69.40	69.30	0	4,426	0.00%
2024/04/26	0	0.00	0.1	67.60	67.50	-0.1	4,348	0.00%
2024/04/17	0.5	67.80	1	68.40	67.40	-0.5	4,297	-0.01%
2024/04/16	2	67.15	6	67.50	67.40	-4	4,327	-0.09%
2024/04/15	1.1	69.45	0	0.00	69.30	1.1	4,331	0.03%
2024/04/10	1	69.80	1	69.60	69.90	0	4,333	0.00%
2024/04/09	1	70.00	0	0.00	69.10	1	4,375	0.02%
2024/04/08	3	69.07	1	70.00	70.00	2	4,361	0.05%
2024/04/03	12	66.72	0	0.00	66.70	12	4,271	0.28%
2024/04/02	1	67.80	0	0.00	67.80	1	4,291	0.02%
2024/04/01	5	68.50	0	0.00	68.30	5	4,275	0.12%
2024/03/26	8	67.50	0	0.00	67.10	8	4,634	0.17%
2024/03/25	1	68.80	0	0.00	68.10	1	4,637	0.02%
2024/03/21	3	68.00	0	0.00	67.80	3	4,792	0.06%
2024/03/20	2	67.50	1	67.80	67.70	1	4,949	0.02%
2024/03/14	2	69.75	0	0.00	69.80	2	5,161	0.04%
2024/03/13	11	70.99	10	69.80	69.70	1	5,145	0.02%
2024/03/12	1	72.00	0	0.00	71.90	1	5,096	0.02%
2024/03/11	1	67.20	2	67.80	67.60	-1	4,959	-0.02%
2024/03/08	20	67.20	1	67.70	67.10	19	4,948	0.38%
2024/03/07	1	69.30	1	69.40	68.90	0	4,864	0.00%
2024/03/05	0	0.00	13	70.70	70.40	-13	4,945	-0.26%
2024/03/04	1	70.80	27	70.67	70.80	-26	4,943	-0.53%
2024/03/01	1	71.70	1	71.30	70.70	0	4,936	0.00%
2024/02/27	1	69.50	0	0.00	69.40	1	4,902	0.02%
2024/02/23	1	71.30	0	0.00	71.20	1	4,978	0.02%
2024/02/22	0	0.00	1	71.20	70.90	-1	5,036	-0.02%
2024/02/21	1	71.40	3	71.23	70.80	-2	5,195	-0.04%
2024/02/20	1	71.10	0	0.00	70.90	1	5,293	0.02%
2024/02/19	1	72.20	0	0.00	72.20	1	5,303	0.02%
2024/02/05	1	68.50	0	0.00	69.30	1	5,354	0.02%
2024/01/23	0	0.00	2	69.10	69.60	-2	5,865	-0.03%
2024/01/18	0	0.00	1	68.10	68.50	-1	6,091	-0.02%
2024/01/17	1	68.20	2	68.40	67.70	-1	6,163	-0.02%
2024/01/16	0	0.00	7	69.90	69.80	-7	6,113	-0.11%
2024/01/10	12.1	69.90	0	0.00	70.20	12.1	6,941	0.17%
2024/01/05	1	72.40	0	0.00	72.40	1	8,913	0.01%
2023/12/28	2	74.60	1	74.50	74.60	1	9,415	0.01%
2023/12/27	0	0.00	1	73.10	73.30	-1	9,442	-0.01%
2023/12/22	3.1	72.74	1	72.30	72.20	2.1	9,944	0.02%
2023/12/21	0.1	72.60	0	0.00	72.70	0.1	9,849	0.00%
2023/12/18	1	74.50	0	0.00	74.40	1	9,995	0.01%
2023/12/15	1	76.40	0	0.00	75.50	1	10,188	0.01%
2023/12/13	14.2	76.19	0	0.00	76.00	14.2	10,171	0.14%
2023/12/08	0	0.00	3	77.83	77.20	-3	10,156	-0.03%
2023/12/07	1	77.60	0	0.00	77.60	1	10,186	0.01%
2023/12/06	10	77.30	10	77.82	77.80	0	10,240	0.00%
2023/12/04	0.1	77.00	0.1	76.90	76.50	0	10,336	0.00%
2023/12/01	1	77.30	1	77.20	77.10	0	10,458	0.00%
2023/11/30	2	76.50	0	0.00	76.90	2	10,662	0.02%
2023/11/28	1	78.00	0	0.00	78.40	1	11,565	0.01%
2023/11/27	0.1	77.50	0	0.00	77.10	0.1	11,759	0.00%
2023/11/21	10	78.50	10	79.20	79.00	0	12,370	0.00%
2023/11/20	3	77.97	0	0.00	78.00	3	12,279	0.02%
2023/11/17	0	0.00	1.5	80.00	80.20	-1.5	12,116	-0.01%
2023/11/16	0	0.00	0.9	78.80	79.10	-0.9	12,025	-0.01%
2023/11/10	1	78.10	2	77.20	77.10	-1	11,883	-0.01%
2023/11/09	6	78.90	6	79.12	79.20	0	11,857	0.00%
2023/11/07	6	78.90	1	78.20	79.10	5	12,008	0.04%
2023/11/02	9	76.71	9	77.79	77.40	0	12,086	0.00%
2023/11/01	8	74.80	8	74.95	75.00	0	12,009	0.00%
2023/10/31	1	76.70	2	74.10	74.10	-1	11,946	-0.01%
2023/10/30	1.2	77.09	1	76.90	76.90	0.2	11,861	0.00%
2023/10/27	12.5	77.34	0	0.00	77.30	12.5	11,890	0.11%
2023/10/26	1	78.60	1	78.40	78.20	0	11,957	0.00%
2023/10/25	0	0.00	1	81.20	80.10	-1	11,962	-0.01%
2023/10/23	11.1	77.65	1	78.00	77.80	10.1	12,066	0.08%
2023/10/20	3	79.33	2	79.50	79.10	1	12,142	0.01%
2023/10/19	1	79.60	2	80.20	81.40	-1	12,052	-0.01%
2023/10/18	2	82.45	1	80.30	80.10	1	12,069	0.01%
2023/10/17	1	82.60	2	81.50	81.10	-1	11,808	-0.01%
2023/10/16	16	84.88	11	83.37	83.00	5	11,705	0.04%
2023/10/13	19	88.91	51	89.20	85.10	-32	11,340	-0.28%
2023/10/12	0	0.00	3	82.90	84.00	-3	10,331	-0.03%
2023/10/11	0	0.00	2	80.00	78.80	-2	10,484	-0.02%
2023/10/04	5	78.46	0.1	78.50	78.40	4.9	10,777	0.05%
2023/10/03	3	81.27	0	0.00	80.50	3	10,670	0.03%
2023/09/28	1	86.00	0	0.00	83.00	1	10,776	0.01%
2023/09/27	0.1	85.70	2.1	84.86	86.00	-2	10,746	-0.02%
2023/09/26	0	0.00	1	84.10	83.70	-1	10,621	-0.01%
2023/09/25	1.1	84.88	1	84.50	84.30	0.1	10,678	0.00%
2023/09/21	2	81.15	0	0.00	80.60	2	10,613	0.02%
2023/09/20	2	83.35	0	0.00	82.20	2	10,624	0.02%
2023/09/19	0	0.00	2	85.00	84.60	-2	10,450	-0.02%
2023/09/18	0	0.00	1	82.70	83.30	-1	10,335	-0.01%
2023/09/14	1	84.30	0	0.00	83.80	1	10,412	0.01%
2023/09/06	1	83.30	0	0.00	83.20	1	10,618	0.01%
2023/09/05	3	85.43	1	85.00	85.20	2	10,593	0.02%
2023/09/04	10	87.86	9	87.07	85.70	1	10,510	0.01%
2023/09/01	3	86.30	4.1	85.30	85.30	-1.1	9,982	-0.01%
2023/08/31	0	0.00	3	83.97	83.40	-3	9,779	-0.03%
2023/08/30	0	0.00	3	82.73	83.70	-3	9,882	-0.03%
2023/08/29	1.1	79.77	0	0.00	79.80	1.1	9,712	0.01%
2023/08/28	1	76.80	0	0.00	75.70	1	10,084	0.01%
2023/08/25	0	0.00	1	74.10	75.00	-1	10,409	-0.01%
2023/08/23	0.4	74.80	0	0.00	74.70	0.4	11,529	0.00%
2023/08/21	0	0.00	6	75.17	75.40	-6	11,977	-0.05%
2023/08/18	6	74.50	0	0.00	74.70	6	12,263	0.05%
2023/08/15	1	74.30	0	0.00	74.30	1	13,037	0.01%
2023/08/14	7.2	75.31	1	74.20	73.40	6.2	13,253	0.05%
2023/08/11	2	78.50	0	0.00	77.50	2	13,487	0.01%
2023/08/09	3	79.43	0	0.00	79.20	3	13,659	0.02%
2023/08/08	1	80.50	0	0.00	79.70	1	13,666	0.01%
2023/08/02	0	0.00	0.1	80.50	80.10	-0.1	13,997	0.00%
2023/08/01	1	81.40	1	81.10	81.00	0	13,969	0.00%
2023/07/28	0	0.00	11	81.33	81.60	-11	13,918	-0.08%
2023/07/27	1	80.20	7	80.33	81.00	-6	13,982	-0.04%
2023/07/26	1.1	78.91	9	78.50	77.70	-7.9	13,895	-0.06%
2023/07/25	1	80.00	2	79.60	79.80	-1	13,936	-0.01%
2023/07/24	10	76.46	0	0.00	76.20	10	13,873	0.07%
2023/07/21	3.5	77.53	2	77.40	77.40	1.5	13,893	0.01%
2023/07/20	18	78.81	10	80.00	78.20	8	14,010	0.06%
2023/07/19	17.1	80.34	10.4	79.58	79.00	6.7	13,983	0.05%
2023/07/18	1	80.90	1.1	83.61	80.20	-0.1	14,165	0.00%
2023/07/17	0	0.00	1	85.10	84.40	-1	14,604	-0.01%
2023/07/14	5	86.42	2	85.60	85.50	3	15,027	0.02%
2023/07/13	6	83.60	5	83.70	84.00	1	15,484	0.01%
2023/07/11	0	0.00	2	81.15	80.00	-2	16,083	-0.01%
2023/07/10	0	0.00	0.2	81.71	81.30	-0.2	16,401	0.00%
2023/07/07	0	0.00	1	82.60	82.30	-1	16,394	-0.01%
2023/07/06	0	0.00	13	82.85	83.50	-13	16,360	-0.08%
2023/07/05	10	83.00	3	82.43	81.80	7	16,184	0.04%
2023/07/04	0	0.00	3	82.83	82.40	-3	16,023	-0.02%
2023/07/03	2	81.80	0	0.00	81.80	2	16,017	0.01%
2023/06/30	7.1	82.66	7	82.74	82.60	0.1	15,975	0.00%
2023/06/29	1	81.20	0	0.00	80.50	1	15,906	0.01%
2023/06/28	10	81.24	2	81.80	80.80	8	15,888	0.05%
2023/06/27	14.1	80.00	0	0.00	79.40	14.1	15,857	0.09%
2023/06/26	0.1	82.30	0	0.00	82.00	0.1	15,917	0.00%
2023/06/20	2.2	84.18	2	83.30	83.10	0.2	16,009	0.00%
2023/06/19	9.1	83.44	0	0.00	83.40	9.1	16,067	0.06%
2023/06/16	22.3	85.02	0	0.00	83.70	22.3	16,268	0.14%
2023/06/15	0	0.00	1	87.60	87.70	-1	16,050	-0.01%
2023/06/12	20	87.50	0	0.00	86.80	20	16,486	0.12%
2023/06/07	0	0.00	1	89.30	89.70	-1	17,277	-0.01%
2023/06/06	3	88.40	1	88.70	88.50	2	17,427	0.01%
2023/06/05	6	91.38	1.1	90.82	90.60	4.9	17,463	0.03%
2023/06/02	2	90.05	1	89.70	90.60	1	17,273	0.01%
2023/06/01	1	93.30	3	90.67	89.60	-2	17,110	-0.01%
2023/05/31	2	85.70	1	86.50	87.60	1	16,730	0.01%
2023/05/30	5	86.02	19	88.46	86.60	-14	16,779	-0.08%
2023/05/29	0	0.00	2	83.20	82.80	-2	16,189	-0.01%
2023/05/24	0	0.00	1	83.50	85.30	-1	16,784	-0.01%
2023/05/23	2	84.40	3	84.43	83.70	-1	16,779	-0.01%
2023/05/22	1	83.50	10	83.82	84.20	-9	16,625	-0.05%
2023/05/18	1	82.40	20	81.07	81.80	-19	17,232	-0.11%
2023/05/17	6	80.83	5	81.56	81.10	1	17,202	0.01%
2023/05/16	3	78.93	4	79.00	79.60	-1	16,929	-0.01%
2023/05/12	3	76.53	0	0.00	78.30	3	17,522	0.02%
2023/05/11	3	76.53	0	0.00	75.90	3	17,605	0.02%
2023/05/08	2	78.00	0	0.00	78.10	2	18,373	0.01%
2023/05/05	16	77.80	1	77.30	77.40	15	19,117	0.08%
2023/05/03	14	78.86	19	77.84	77.60	-5	20,629	-0.02%
2023/05/02	2	80.10	1.1	79.77	80.00	0.9	21,995	0.00%
2023/04/28	1	80.50	1	80.70	80.60	0	22,329	0.00%
2023/04/27	1	79.20	0	0.00	80.50	1	22,911	0.00%
2023/04/26	7	78.94	2	79.50	79.80	5	23,222	0.02%
2023/04/25	8	78.30	1	81.90	78.50	7	23,224	0.03%
2023/04/24	1	80.70	1	80.90	80.90	0	23,268	0.00%
2023/04/21	11	80.24	0	0.00	80.30	11	23,333	0.05%
2023/04/20	2.1	81.13	2	81.55	82.00	0.1	23,300	0.00%
2023/04/19	8	84.85	6	83.20	83.20	2	23,430	0.01%
2023/04/18	6	85.43	21	83.69	85.70	-15	23,376	-0.06%
2023/04/17	2	81.55	12	82.12	81.80	-10	22,746	-0.04%
2023/04/14	17	77.55	27	78.76	79.10	-10	22,664	-0.04%
2023/04/13	0	0.00	3	77.57	77.60	-3	22,469	-0.01%
2023/04/12	10	75.20	10	75.60	75.60	0	22,228	0.00%
2023/04/10	0	0.00	10	74.90	74.80	-10	22,442	-0.04%
2023/04/07	10	74.20	0	0.00	74.30	10	22,682	0.04%
2023/04/06	19	73.35	10	73.90	73.70	9	22,946	0.04%
2023/03/28	2	74.45	1	75.60	74.50	1	24,135	0.00%
2023/03/27	2	75.65	0	0.00	75.50	2	24,251	0.01%
2023/03/22	1	77.10	0	0.00	76.40	1	25,520	0.00%
2023/03/21	0	0.00	13	78.47	77.30	-13	25,958	-0.05%
2023/03/16	2	75.05	5	76.00	73.90	-3	27,143	-0.01%
2023/03/15	3	76.53	3	77.40	75.90	0	27,463	0.00%
2023/03/14	3	74.67	10	75.10	75.50	-7	27,639	-0.03%
2023/03/13	3	74.27	4	75.40	76.00	-1	27,805	0.00%
2023/03/10	15	73.47	6.4	72.21	72.40	8.6	28,035	0.03%
2023/03/09	1	75.50	24	77.21	76.00	-23	28,440	-0.08%
2023/03/08	15	77.63	5	77.56	77.60	10	29,589	0.03%
2023/03/07	2	79.10	2	79.20	79.20	0	31,679	0.00%
2023/03/06	6	78.80	26	78.90	79.00	-20	32,545	-0.06%
2023/03/03	5	78.68	0	0.00	78.10	5	33,580	0.01%
2023/03/02	12	78.98	5	78.90	78.80	7	33,809	0.02%
2023/03/01	19	81.50	1	81.60	81.60	18	34,331	0.05%
2023/02/24	39	81.91	63	81.72	81.30	-24	34,926	-0.07%
2023/02/23	3	78.17	3	79.13	80.00	0	35,006	0.00%
2023/02/22	25	78.95	32	77.96	78.10	-7	35,078	-0.02%
2023/02/21	35	81.12	25	81.00	80.90	10	35,210	0.03%
2023/02/20	30	80.09	4	80.35	80.60	26	35,453	0.07%
2023/02/17	14	80.61	11	79.81	80.00	3	36,109	0.01%
2023/02/16	2	81.35	3	81.80	81.50	-1	36,232	0.00%
2023/02/15	1	78.70	1	77.90	77.90	0	35,580	0.00%
2023/02/14	15	77.50	17	77.21	77.20	-2	35,384	-0.01%
2023/02/13	1	78.00	0	0.00	77.50	1	35,365	0.00%
2023/02/10	16	78.51	20	79.40	79.00	-4	35,162	-0.01%
2023/02/08	1	76.20	2	76.90	77.80	-1	34,426	0.00%
2023/02/07	12	77.80	1	77.30	77.80	11	34,045	0.03%
2023/02/06	30	78.21	32	77.94	77.50	-2	33,809	-0.01%
2023/02/03	38	80.10	33	78.43	78.10	5	33,486	0.01%
2023/02/02	48	83.14	20	80.41	79.50	28	32,779	0.09%
2023/02/01	21	83.58	19	84.22	84.50	2	31,891	0.01%
2023/01/31	22	79.74	21	80.55	82.90	1	31,435	0.00%
2023/01/30	0	0.00	2	78.10	78.10	-2	30,031	-0.01%
2023/01/17	4	70.50	48	70.72	71.00	-44	29,893	-0.15%
2023/01/16	2	68.60	4	68.43	69.20	-2	29,626	-0.01%
2023/01/13	1	66.90	3	66.40	66.80	-2	29,718	-0.01%
2023/01/11	0	0.00	2	66.40	66.50	-2	29,471	-0.01%
2023/01/10	0	0.00	1	68.30	67.20	-1	29,388	0.00%
2023/01/09	18	68.45	16.6	67.54	68.20	1.4	29,198	0.00%
2023/01/06	15	66.07	12	64.93	66.20	3	28,481	0.01%
2023/01/05	0	0.00	2	65.90	65.70	-2	27,989	-0.01%
2023/01/04	3	65.73	5	64.82	65.70	-2	27,698	-0.01%
2023/01/03	1	62.80	2	63.00	63.20	-1	27,350	0.00%
2022/12/30	2	62.20	1	62.60	62.00	1	27,175	0.00%
2022/12/27	1	62.10	1	61.80	61.90	0	26,747	0.00%
2022/12/26	2	58.80	5	60.46	61.10	-3	26,468	-0.01%
2022/12/23	1	59.10	5	58.80	59.10	-4	26,197	-0.02%
2022/12/22	1	59.70	2	60.35	59.70	-1	25,954	0.00%
2022/12/21	3	61.17	3	61.03	60.00	0	25,720	0.00%
2022/12/20	10	62.86	3	62.97	61.40	7	25,370	0.03%
2022/12/19	8	64.78	13	64.09	64.20	-5	24,857	-0.02%
2022/12/16	16	64.62	5	64.32	64.10	11	24,654	0.04%
2022/12/15	11	66.74	2	68.15	66.50	9	24,382	0.04%
2022/12/14	27	67.07	10	67.56	66.80	17	23,822	0.07%
2022/12/13	10	65.34	4	65.28	65.00	6	23,062	0.03%
2022/12/12	47	64.63	80	65.36	66.60	-33	22,467	-0.15%
2022/12/09	4	62.43	0	0.00	62.30	4	21,593	0.02%
2022/12/08	5	62.14	4	62.85	63.00	1	21,338	0.00%
2022/12/07	4	63.63	0	0.00	63.40	4	20,901	0.02%
2022/12/06	45	65.77	45.1	64.64	64.90	-0.1	20,373	0.00%
2022/12/05	30	66.93	33	66.82	66.90	-3	19,893	-0.02%
2022/12/02	36	67.71	35	66.92	66.70	1	19,576	0.01%
2022/12/01	42	66.78	24	67.81	67.90	18	18,949	0.09%
2022/11/30	48	64.99	73	64.49	65.20	-25	18,126	-0.14%
2022/11/29	143	64.86	161	65.22	63.70	-18	16,812	-0.11%	大買/大賣/
2022/11/28	48	62.54	35	63.04	64.80	13	14,714	0.09%
2022/11/25	50	58.98	22	60.70	60.60	28	14,089	0.20%
2022/11/24	0	0.00	16	56.94	57.70	-16	12,958	-0.12%
2022/11/23	1.1	56.98	3.3	56.40	57.10	-2.3	12,521	-0.02%
2022/11/22	6	54.70	7.3	54.76	54.90	-1.3	11,541	-0.01%
2022/11/21	8	51.79	9.2	53.64	54.10	-1.2	10,587	-0.01%
2022/11/18	14	49.02	0	0.00	49.20	14	9,933	0.14%
2022/11/17	3	51.87	0.1	51.00	50.20	2.9	9,704	0.03%
2022/11/16	6	49.13	12	50.59	50.90	-6	9,257	-0.06%
2022/11/15	1	51.10	36.2	50.84	51.10	-35.2	8,791	-0.40%
2022/11/14	1	49.50	9.7	48.31	49.50	-8.7	7,961	-0.11%
2022/11/10	2	44.45	0	0.00	44.40	2	7,462	0.03%
2022/11/09	2	45.13	0	0.00	44.80	2	7,416	0.03%
2022/11/08	0	0.00	1	45.60	45.35	-1	7,303	-0.01%
2022/11/07	0	0.00	13	45.67	45.75	-13	7,330	-0.18%
2022/11/04	20	43.98	13	44.32	45.05	7	7,310	0.10%
2022/11/03	10	44.60	6	44.33	44.45	4	7,270	0.06%
2022/11/02	6	45.48	0	0.00	45.20	6	7,337	0.08%
2022/11/01	5	45.05	10	45.45	45.60	-5	7,586	-0.07%
2022/10/31	0	0.00	2	45.70	45.60	-2	7,566	-0.03%
2022/10/28	6	45.77	2	45.80	45.75	4	7,556	0.05%
2022/10/27	11	45.93	4	46.36	46.55	7	7,447	0.09%
2022/10/26	6	44.87	4	44.60	44.40	2	7,331	0.03%
2022/10/25	4	44.34	2	44.65	44.30	2	7,207	0.03%
2022/10/24	10	45.95	6	45.66	46.00	4	6,936	0.06%
2022/10/21	4	43.58	14	44.20	45.05	-10	6,516	-0.15%
2022/10/20	6	41.23	0	0.00	41.35	6	5,996	0.10%
2022/10/17	2	42.50	3	43.38	43.45	-1	6,156	-0.02%
2022/10/14	0	0.00	24	42.94	42.80	-24	6,177	-0.39%
2022/10/13	2	42.10	2	42.40	41.05	0	6,136	0.00%
2022/10/12	1	40.90	0	0.00	41.05	1	6,071	0.02%
2022/10/11	2	41.78	5	40.95	40.80	-3	6,175	-0.05%
2022/10/07	0	0.00	4	42.74	42.90	-4	6,221	-0.06%
2022/10/06	1	41.30	0	0.00	41.25	1	6,295	0.02%
2022/10/05	1	41.35	0	0.00	41.20	1	6,646	0.02%
2022/10/03	1	40.85	0	0.00	40.75	1	7,032	0.01%
2022/09/30	2	40.65	0	0.00	41.05	2	7,162	0.03%
2022/09/28	2	41.45	0	0.00	41.20	2	7,355	0.03%
2022/09/27	1	42.65	0	0.00	42.65	1	7,378	0.01%
2022/09/26	5	41.81	0	0.00	41.85	5	7,436	0.07%
2022/09/22	4	42.19	1	42.25	43.45	3	7,823	0.04%
2022/09/21	12	42.78	0	0.00	42.60	12	8,031	0.15%
2022/09/13	4	42.24	4	42.15	42.15	0	10,474	0.00%
2022/09/12	30	41.93	30	42.30	42.30	0	10,661	0.00%
2022/09/08	4	42.05	0	0.00	42.35	4	10,844	0.04%
2022/09/07	0	0.00	1	42.30	41.85	-1	11,040	-0.01%
2022/09/05	9	43.35	0.2	44.15	43.40	8.8	11,033	0.08%
2022/09/02	44	42.72	44	42.95	43.85	0	11,015	0.00%
2022/09/01	1	43.45	1	43.20	43.20	0	10,804	0.00%
2022/08/31	0	0.00	12	41.30	41.25	-12	10,484	-0.11%
2022/08/30	1	40.70	0	0.00	40.60	1	10,489	0.01%
2022/08/25	1	40.00	0	0.00	39.85	1	10,558	0.01%
2022/08/24	13	40.90	0	0.00	40.70	13	10,758	0.12%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/22	2	40.93	0	0.00	40.85	2	10,847	0.02%
2022/08/18	3	41.53	0	0.00	41.50	3	10,867	0.03%
2022/08/17	2	42.00	0	0.00	41.95	2	10,930	0.02%
2022/08/15	12	42.55	0	0.00	42.55	12	10,870	0.11%
2022/08/12	1	42.35	0	0.00	42.40	1	10,881	0.01%
2022/08/11	1	41.90	0	0.00	41.80	1	10,866	0.01%
2022/08/08	2.2	40.05	2.2	41.10	41.45	0	10,907	0.00%
2022/07/29	0	0.00	3	45.70	45.75	-3	10,334	-0.03%
2022/07/28	3	45.80	0	0.00	45.45	3	10,296	0.03%
2022/07/27	1	45.65	1	45.80	46.20	0	10,234	0.00%
2022/07/26	2	45.55	1	45.45	45.55	1	10,166	0.01%
2022/07/25	1	44.70	0	0.00	45.80	1	10,061	0.01%
2022/07/22	3	45.83	0	0.00	45.95	3	9,867	0.03%
2022/07/21	1	46.20	0	0.00	46.95	1	9,614	0.01%
2022/07/20	0	0.00	1	47.90	47.50	-1	9,444	-0.01%
2022/07/19	0	0.00	3	47.75	48.05	-3	9,371	-0.03%
2022/07/15	3	47.90	0	0.00	48.00	3	9,207	0.03%
2022/07/14	0	0.00	1	49.00	49.00	-1	9,075	-0.01%
2022/07/13	42	49.24	47	48.21	49.00	-5	8,896	-0.06%
2022/07/12	4	46.18	6	46.45	46.90	-2	8,479	-0.02%
2022/07/11	0	0.00	9	46.64	46.10	-9	8,246	-0.11%
2022/07/08	2	44.63	1	44.80	44.70	1	8,045	0.01%
2022/07/06	4	43.15	4	42.70	42.50	0	7,786	0.00%
2022/07/05	2	44.50	0	0.00	44.50	2	7,651	0.03%
2022/07/04	5	45.24	3	44.95	44.40	2	7,573	0.03%
2022/07/01	7	45.14	1	45.35	44.40	6	7,468	0.08%
2022/06/30	3	47.55	6	47.61	47.20	-3	7,202	-0.04%
2022/06/29	5	47.64	0	0.00	47.50	5	6,978	0.07%
2022/06/28	0	0.00	1	49.30	48.35	-1	6,707	-0.01%
2022/06/27	1	49.20	0	0.00	50.20	1	6,443	0.02%
2022/06/24	2	50.40	2	49.60	50.00	0	6,089	0.00%
2022/06/23	2	49.53	3.4	50.62	50.50	-1.4	5,800	-0.02%
2022/06/22	2	49.63	3	49.03	49.10	-1	4,986	-0.02%
2022/06/21	1	48.75	3.2	47.77	49.75	-2.2	4,553	-0.05%
2022/06/20	0	0.00	5	44.45	45.30	-5	3,987	-0.13%
2022/06/16	0	0.00	1	46.20	45.80	-1	3,557	-0.03%
2022/06/15	1	45.70	0	0.00	45.40	1	3,336	0.03%
2022/06/13	1	45.40	0	0.00	45.40	1	3,201	0.03%
2022/06/08	0.5	44.30	0	0.00	44.35	0.5	3,099	0.01%
2022/06/07	1	44.50	1	44.60	44.35	0	3,070	0.00%
2022/06/06	0	0.00	5	44.88	44.70	-5	3,007	-0.17%
2022/06/02	1	45.10	0	0.00	45.15	1	3,005	0.03%
2022/06/01	1	45.10	6.3	45.59	45.80	-5.3	2,937	-0.18%
2022/05/31	2	44.18	1	44.30	44.45	1	2,668	0.04%
2022/05/30	0	0.00	17	43.56	43.70	-17	2,530	-0.67%
2022/05/27	0	0.00	27	43.44	43.30	-27	2,472	-1.09%
2022/05/25	1	42.70	7	43.04	43.15	-6	2,352	-0.26%
2022/05/23	5	42.05	0	0.00	42.10	5	2,264	0.22%
2022/05/20	1	42.10	0	0.00	41.95	1	2,280	0.04%
2022/05/19	2	41.15	2	41.80	42.20	0	2,270	0.00%
2022/05/18	0	0.00	10	42.05	42.05	-10	2,204	-0.45%
2022/05/17	0	0.00	2	41.95	41.95	-2	2,198	-0.09%
2022/05/11	0	0.00	5	38.45	38.65	-5	1,865	-0.27%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/04/26	0	0.00	1	40.25	40.15	-1	2,049	-0.05%
2022/04/25	1	40.10	0	0.00	40.10	1	2,081	0.05%
2022/04/20	0	0.00	1	40.75	40.95	-1	2,209	-0.05%
2022/04/11	1	39.25	0	0.00	39.10	1	2,555	0.04%
2022/04/06	0	0.00	1	40.70	40.55	-1	2,779	-0.04%
2022/04/01	0	0.00	1	40.25	40.35	-1	2,797	-0.04%
2022/03/31	2	40.75	0	0.00	40.70	2	2,820	0.07%
2022/03/16	0	0.00	2	38.80	39.00	-2	3,028	-0.07%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/08	3	39.22	15	38.97	38.90	-12	2,973	-0.40%
2022/03/07	4.2	39.89	0	0.00	39.70	4.2	2,936	0.14%
2022/03/03	2	41.30	0	0.00	41.25	2	2,969	0.07%
2022/02/25	2	40.90	0	0.00	40.85	2	3,128	0.06%
2022/02/21	0	0.00	1	42.90	42.75	-1	3,568	-0.03%
2022/02/11	0	0.00	5	42.00	41.80	-5	4,152	-0.12%
2022/01/26	3	40.90	0	0.00	40.80	3	4,330	0.07%
2022/01/25	3	40.87	0	0.00	40.80	3	4,417	0.07%
2022/01/21	2	41.45	0	0.00	41.35	2	4,537	0.04%
2022/01/19	0.2	42.05	0	0.00	41.80	0.2	4,576	0.00%
2022/01/14	1	43.50	1	43.50	43.55	0	4,736	0.00%
2022/01/13	0	0.00	7	43.15	43.45	-7	4,898	-0.14%
2022/01/11	2	42.75	0	0.00	42.75	2	5,175	0.04%
2022/01/06	0	0.00	1	43.45	43.60	-1	5,794	-0.02%
2021/12/30	3	41.83	0	0.00	41.90	3	6,725	0.04%
2021/12/29	0.2	42.00	0	0.00	42.05	0.2	6,916	0.00%
2021/12/28	7	42.00	0	0.00	41.85	7	6,959	0.10%
2021/12/23	0	0.00	1	41.70	41.95	-1	7,243	-0.01%
2021/12/22	0	0.00	2	41.60	41.60	-2	7,395	-0.03%
2021/12/17	0	0.00	1	42.05	41.85	-1	8,019	-0.01%
2021/12/02	1	41.35	0	0.00	41.30	1	10,165	0.01%
2021/11/25	4	42.58	0	0.00	42.40	4	10,021	0.04%
2021/11/24	2.5	43.11	5	43.10	42.80	-2.5	10,011	-0.02%
2021/11/23	2	43.63	0	0.00	43.15	2	9,994	0.02%
2021/11/22	7	44.20	0	0.00	44.05	7	9,908	0.07%
2021/11/19	0.5	43.80	0	0.00	43.30	0.5	9,740	0.01%
2021/11/17	1	43.35	5	43.35	43.40	-4	9,523	-0.04%
2021/11/16	0	0.00	1	43.35	43.35	-1	9,379	-0.01%
2021/11/15	0	0.00	10	42.00	41.90	-10	9,147	-0.11%
2021/11/11	0.2	41.50	0	0.00	40.80	0.2	9,095	0.00%
2021/11/09	10	41.90	1	41.80	42.10	9	9,018	0.10%
2021/11/04	5	41.75	5	41.88	41.50	0	8,966	0.00%
2021/11/02	0	0.00	4	42.00	41.50	-4	8,965	-0.04%
2021/10/29	4	41.35	10	41.15	41.10	-6	8,813	-0.07%
2021/10/28	0	0.00	2	42.45	41.90	-2	8,730	-0.02%
2021/10/27	2	42.20	4	42.24	42.25	-2	8,705	-0.02%
2021/10/22	1	42.55	0	0.00	42.20	1	8,522	0.01%
2021/10/21	2	43.25	8	42.14	43.10	-6	8,420	-0.07%
2021/10/20	4	41.61	2	41.45	41.40	2	8,208	0.02%
2021/10/19	6	42.30	1	42.45	41.90	5	8,091	0.06%
2021/10/18	8	42.79	4.1	42.34	42.15	3.9	7,879	0.05%
2021/10/15	0.1	44.10	0	0.00	44.25	0.1	7,551	0.00%
2021/10/14	2	43.38	0	0.00	42.95	2	7,346	0.03%
2021/10/13	5	43.50	5	42.45	43.65	0	7,244	0.00%
2021/10/08	10	44.10	0	0.00	44.20	10	6,883	0.15%
2021/10/06	2	42.23	1	41.95	42.15	1	6,118	0.02%
2021/10/05	3	39.72	6	39.95	40.30	-3	5,905	-0.05%
2021/10/01	9	40.99	0	0.00	40.25	9	5,782	0.16%
2021/09/30	1	42.00	1	42.70	42.70	0	5,642	0.00%
2021/09/29	1	42.05	10	42.05	42.00	-9	5,550	-0.16%
2021/09/28	2	42.65	0	0.00	42.80	2	5,453	0.04%
2021/09/27	2	44.68	1	43.10	43.10	1	5,411	0.02%
2021/09/24	1	43.85	8	43.91	44.00	-7	5,138	-0.14%
2021/09/23	7	43.12	3	43.83	43.80	4	4,989	0.08%
2021/09/22	4	44.11	3	44.40	43.70	1	4,756	0.02%
2021/09/17	13	43.63	9.2	43.89	43.95	3.8	4,291	0.09%
2021/09/16	4	41.25	3	41.00	41.15	1	3,610	0.03%
2021/09/15	1	40.45	0	0.00	40.30	1	3,399	0.03%
2021/09/14	3	38.02	0	0.00	38.25	3	3,195	0.09%
2021/09/13	1	37.70	0	0.00	38.05	1	3,189	0.03%
2021/09/07	1	37.35	0	0.00	37.50	1	3,374	0.03%
2021/09/02	1	37.90	0	0.00	37.85	1	3,378	0.03%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/26	1	37.35	0.1	38.00	37.45	0.9	3,367	0.03%
2021/08/24	2	36.90	0	0.00	36.95	2	3,388	0.06%
2021/08/20	1.2	36.37	20	36.40	36.35	-18.9	3,439	-0.55%
2021/08/19	0	0.00	1	36.65	36.70	-1	3,468	-0.03%
2021/08/18	4	36.76	10	36.53	37.55	-6	3,469	-0.17%
2021/08/16	2	37.85	0	0.00	37.80	2	3,481	0.06%
2021/08/13	1	38.65	0	0.00	38.50	1	3,483	0.03%
2021/08/12	2	39.05	0	0.00	39.05	2	3,491	0.06%
2021/08/11	0	0.00	1	39.30	39.15	-1	3,558	-0.03%
2021/08/10	3.2	39.48	0	0.00	39.40	3.2	3,646	0.09%
2021/08/09	4	40.43	0	0.00	40.35	4	3,746	0.11%
2021/08/06	1	41.30	4.2	41.65	40.90	-3.2	3,899	-0.08%
2021/08/03	1	39.60	0	0.00	39.40	1	4,282	0.02%
2021/07/28	2	39.78	0	0.00	39.70	2	4,571	0.04%
2021/07/27	1	40.80	0	0.00	40.40	1	4,794	0.02%
2021/07/23	0	0.00	8	41.15	41.00	-8	5,029	-0.16%
2021/07/22	1	41.15	0	0.00	40.70	1	5,087	0.02%
2021/07/21	2	40.20	0	0.00	40.00	2	5,135	0.04%
2021/07/20	1	40.80	10	40.70	40.60	-9	5,149	-0.17%
2021/07/19	4	41.48	0	0.00	41.35	4	5,206	0.08%
2021/07/16	1	42.45	1	42.55	42.50	0	5,419	0.00%
2021/07/13	0	0.00	2	42.50	42.00	-2	5,921	-0.03%
2021/07/12	1	41.80	2	42.05	42.50	-1	6,040	-0.02%
2021/07/09	1	41.80	2	42.05	41.95	-1	6,373	-0.02%
2021/07/05	2	43.08	0	0.00	42.80	2	8,124	0.02%
2021/07/02	1	42.75	2	42.83	43.00	-1	8,189	-0.01%
2021/07/01	1	43.00	0	0.00	42.15	1	8,194	0.01%
2021/06/30	1	42.05	1	42.55	42.60	0	8,237	0.00%
2021/06/25	6	42.60	1	42.75	42.50	5	8,515	0.06%
2021/06/24	0	0.00	1	42.45	42.75	-1	8,614	-0.01%
2021/06/23	1	41.50	0	0.00	41.60	1	8,997	0.01%
2021/06/21	0	0.00	1	39.55	39.50	-1	10,778	-0.01%
2021/06/18	1	40.50	0	41.00	40.50	1	10,830	0.01%
2021/06/17	0	39.95	0	0.00	40.20	0	10,808	0.00%
2021/06/16	1	40.25	1	39.40	40.05	0	10,903	0.00%
2021/06/15	2	39.40	1	39.35	39.40	1	11,015	0.01%
2021/06/08	1	40.05	0	0.00	39.65	1	11,406	0.01%
2021/06/02	1	40.15	1	40.10	40.10	0	11,720	0.00%
2021/06/01	1	40.00	0	0.00	40.10	1	11,728	0.01%
2021/05/31	0	0.00	3	40.00	39.45	-3	11,793	-0.03%
2021/05/27	3.2	38.91	0	0.00	38.80	3.2	11,868	0.03%
2021/05/25	2	39.80	0	0.00	39.55	2	12,015	0.02%
2021/05/21	0	0.00	6	39.15	39.20	-6	12,377	-0.05%
2021/05/19	1	38.85	0	0.00	39.20	1	12,798	0.01%
2021/05/18	6	37.30	3	37.60	38.85	3	12,797	0.02%
2021/05/17	0	0.00	6	36.42	36.00	-6	12,762	-0.05%
2021/05/14	5	40.35	0	0.00	38.90	5	12,672	0.04%
2021/05/13	2	37.65	5	38.18	38.40	-3	12,556	-0.02%
2021/05/12	3.2	39.64	0	0.00	38.10	3.2	12,478	0.03%
2021/05/11	0	0.00	10	40.30	40.60	-10	12,357	-0.08%
2021/05/10	1	43.25	2	43.20	43.20	-1	12,322	-0.01%
2021/05/07	10	42.08	2	41.93	42.90	8	12,358	0.06%
2021/05/06	7	41.26	0	0.00	40.55	7	12,440	0.06%
2021/05/05	2.2	40.73	2	40.70	40.40	0.2	12,720	0.00%
2021/05/04	6	40.31	2	42.50	40.50	4	12,698	0.03%
2021/05/03	8.2	44.13	13	44.94	42.95	-4.8	12,571	-0.04%
2021/04/29	3	45.20	1	45.20	45.40	2	12,565	0.02%
2021/04/28	9	45.26	0	0.00	45.15	9	12,567	0.07%
2021/04/27	1	44.75	1	45.25	45.60	0	12,645	0.00%
2021/04/26	6	44.78	0	0.00	44.75	6	12,694	0.05%
2021/04/23	1	44.50	0	0.00	44.60	1	12,780	0.01%
2021/04/22	19.4	45.91	9	45.88	44.35	10.4	12,901	0.08%
2021/04/21	39.6	46.90	34	47.10	46.50	5.6	12,842	0.04%
2021/04/20	2	47.03	6.5	47.40	47.85	-4.5	12,734	-0.04%
2021/04/19	2	46.38	2	46.20	46.40	0	12,771	0.00%
2021/04/16	1	45.60	0	0.00	45.65	1	12,810	0.01%
2021/04/15	3	45.72	3	46.10	45.55	0	12,884	0.00%
2021/04/14	7.5	47.21	4.1	47.30	47.20	3.4	12,794	0.03%
2021/04/13	4.5	47.06	13	47.06	46.80	-8.5	13,010	-0.07%
2021/04/12	4	45.98	5	46.42	46.30	-1	12,787	-0.01%
2021/04/09	8.5	44.59	2	45.10	44.70	6.5	13,190	0.05%
2021/04/07	0	0.00	1	43.85	43.95	-1	13,403	-0.01%
2021/04/06	1	43.95	1	44.05	44.00	0	13,536	0.00%
2021/04/01	0	0.00	1	43.85	44.45	-1	14,220	-0.01%
2021/03/31	2	44.33	10	44.14	44.05	-8	14,437	-0.06%
2021/03/30	7	43.37	2	43.35	43.35	5	14,258	0.04%
2021/03/29	3	43.23	2	43.38	43.45	1	14,224	0.01%
2021/03/26	12	43.53	6	43.83	43.25	6	14,084	0.04%
2021/03/25	10	45.86	3	46.20	45.10	7	13,578	0.05%
2021/03/24	9.1	44.83	11	44.70	46.65	-1.9	12,788	-0.01%
2021/03/23	21	42.60	10	43.08	42.45	11	11,679	0.09%
2021/03/22	2	42.08	0	0.00	42.45	2	11,591	0.02%
2021/03/19	3.6	42.15	0	0.00	42.10	3.6	11,540	0.03%
2021/03/18	2	43.13	0.1	43.35	42.80	2	11,438	0.02%
2021/03/17	0	0.00	7	43.61	43.30	-7	11,313	-0.06%
2021/03/16	0	0.00	1	42.75	42.75	-1	11,058	-0.01%
2021/03/15	0	42.50	0	0.00	42.25	0	10,985	0.00%
2021/03/11	0.3	42.25	0	0.00	42.40	0.3	10,998	0.00%
2021/03/10	1.2	42.34	0	0.00	42.35	1.2	10,968	0.01%
2021/03/09	6	42.03	6	42.55	42.85	0	10,911	0.00%
2021/03/08	4	41.98	4	42.43	42.10	0	10,839	0.00%
2021/03/04	2	41.60	0	0.00	41.60	2	10,714	0.02%
2021/03/03	0	0.00	3	41.88	41.85	-3	10,655	-0.03%
2021/02/26	1.1	41.68	0	0.00	41.65	1.1	10,553	0.01%
2021/02/25	1	42.50	6	42.62	42.60	-5	10,566	-0.05%
2021/02/24	1	41.90	2	42.55	41.40	-1	10,518	-0.01%
2021/02/23	5	42.86	7	43.39	43.55	-2	10,325	-0.02%
2021/02/22	6	43.03	2	43.10	42.90	4	10,227	0.04%
2021/02/19	18	42.02	1	43.50	43.70	17	10,159	0.17%
2021/02/05	0	0.00	0.5	40.50	40.00	-0.5	10,018	-0.01%
2021/02/04	1	40.95	1	40.60	40.35	0	9,982	0.00%
2021/02/03	2	41.65	3	41.17	40.95	-1	9,973	-0.01%
2021/02/02	3	41.10	3	41.23	41.15	0	9,943	0.00%
2021/02/01	0	0.00	1	40.25	40.45	-1	9,892	-0.01%
2021/01/29	10	41.58	6	41.30	40.90	4	9,858	0.04%
2021/01/28	1	41.70	2	41.53	41.35	-1	9,789	-0.01%
2021/01/27	5	42.41	6	42.35	43.20	-1	9,589	-0.01%
2021/01/26	3	41.73	2	41.15	41.10	1	9,261	0.01%
2021/01/22	2	42.85	2	42.75	43.20	0	9,197	0.00%
2021/01/21	0	0.00	1	41.90	40.95	-1	9,061	-0.01%
2021/01/20	4	42.14	5	42.35	41.45	-1	8,987	-0.01%
2021/01/19	1	43.05	0	0.00	43.05	1	8,845	0.01%
2021/01/18	1	43.20	1	43.45	43.55	0	8,730	0.00%
2021/01/15	0	0.00	3	42.55	42.75	-3	8,578	-0.03%
2021/01/14	1	44.15	1	43.90	44.30	0	8,366	0.00%
2021/01/13	5	44.90	5	44.90	44.45	0	8,162	0.00%
2021/01/12	22	44.42	7	44.59	43.95	15	8,071	0.19%
2021/01/11	5	47.26	1	47.20	46.80	4	7,913	0.05%
2021/01/08	3	47.08	0	0.00	46.55	3	7,853	0.04%
2021/01/07	1	48.00	0	0.00	48.00	1	7,662	0.01%
2021/01/06	2	50.03	4	52.58	49.00	-2	7,415	-0.03%
2021/01/05	7	50.02	2	49.50	48.85	5	6,700	0.07%
2021/01/04	14	48.68	14	49.32	50.90	0	6,279	0.00%
2020/12/31	17	46.27	7	44.95	46.90	10	5,551	0.18%
2020/12/30	0	0.00	5	42.24	42.85	-5	5,130	-0.10%
2020/12/29	4	42.30	1	41.85	42.20	3	5,130	0.06%
2020/12/28	0	0.00	6	43.16	43.50	-6	4,966	-0.12%
2020/12/25	6	39.41	20.9	40.35	41.05	-14.9	4,236	-0.35%
2020/12/24	3	37.70	0	0.00	37.35	3	3,943	0.08%
2020/12/23	3	37.07	0	0.00	37.20	3	3,965	0.08%
2020/12/22	2	37.00	10	37.55	37.00	-8	3,990	-0.20%
2020/12/11	11	37.12	0	0.00	36.80	11	4,351	0.25%
2020/12/10	2	37.40	0	0.00	37.65	2	4,463	0.04%
2020/12/09	2	37.75	0	0.00	37.85	2	4,563	0.04%
2020/12/08	0	0.00	3	37.67	37.65	-3	4,692	-0.06%
2020/12/07	7.2	37.65	1	37.75	37.65	6.2	4,911	0.13%
2020/12/03	1	38.35	0	0.00	38.25	1	5,035	0.02%
2020/11/24	0	0.00	1	39.25	38.75	-1	6,017	-0.02%
2020/11/23	3	40.37	0	0.00	40.10	3	6,060	0.05%
2020/11/17	1.4	37.96	0.1	37.80	38.10	1.2	6,289	0.02%
2020/11/16	0	0.00	3.5	37.49	37.70	-3.5	6,399	-0.05%
2020/11/13	20	36.50	0	0.00	36.25	20	6,375	0.31%
2020/11/11	1	36.00	0	0.00	35.90	1	6,804	0.01%
2020/11/06	2	33.98	0	0.00	34.00	2	7,052	0.03%
2020/11/02	1	34.80	0	0.00	34.90	1	7,806	0.01%
2020/10/30	2	35.68	0	0.00	35.60	2	7,864	0.03%
2020/10/22	0	0.00	15	38.10	38.20	-15	8,212	-0.18%
2020/10/19	20	40.03	5.6	39.24	38.00	14.4	8,490	0.17%
2020/10/06	1	23.95	132	23.20	23.95	-131	8,403	-1.56%	大賣/鉅額交易
2020/10/05	0	0.00	33	22.86	22.85	-33	8,393	-0.39%
2020/09/23	2	22.80	0	0.00	22.80	2	8,866	0.02%
2020/09/22	5	23.55	1	24.05	23.40	4	8,809	0.05%
2020/09/21	0	0.00	1	24.35	24.30	-1	8,759	-0.01%
2020/09/16	0	0.00	1	23.50	23.50	-1	8,958	-0.01%
2020/09/11	5	23.85	0	0.00	23.70	5	9,128	0.05%
2020/09/10	5	24.30	0	0.00	24.35	5	9,194	0.05%
2020/09/09	0	0.00	4	24.60	24.45	-4	9,265	-0.04%
2020/09/08	1	25.15	0	0.00	24.25	1	9,286	0.01%
2020/09/04	0	0.00	5	25.05	25.45	-5	9,415	-0.05%
2020/09/03	0	0.00	1	25.80	25.30	-1	9,458	-0.01%
2020/09/02	1	26.05	3	25.87	25.70	-2	9,787	-0.02%
2020/09/01	0	0.00	5	25.80	25.90	-5	10,242	-0.05%
2020/08/31	0	0.00	3	25.33	25.30	-3	10,258	-0.03%
2020/08/28	5	24.75	0	0.00	24.65	5	10,694	0.05%
2020/08/27	1	25.10	0	0.00	24.75	1	10,730	0.01%
2020/08/25	3	24.50	0	0.00	24.40	3	10,706	0.03%
2020/08/24	1	24.70	5	24.80	24.85	-4	10,717	-0.04%
2020/08/20	2	23.45	3	22.80	23.30	-1	10,541	-0.01%
2020/08/19	1	24.85	0	0.00	24.75	1	10,319	0.01%
2020/08/18	5	25.15	6	25.28	25.35	-1	10,271	-0.01%
2020/08/17	0	0.00	6	24.95	25.15	-6	10,263	-0.06%
2020/08/14	3	23.90	20	23.90	23.85	-17	10,253	-0.17%
2020/08/13	2	24.35	0	0.00	24.40	2	10,722	0.02%
2020/08/11	3	24.75	0	0.00	24.55	3	11,315	0.03%
2020/08/07	5	24.68	8	24.26	24.00	-3	11,141	-0.03%
2020/08/06	2	24.00	7	23.55	23.90	-5	10,896	-0.05%
2020/08/05	1	23.45	0	0.00	23.50	1	10,748	0.01%
2020/08/04	0	0.00	5	23.50	23.50	-5	10,813	-0.05%
2020/08/03	0	0.00	41	23.07	23.45	-41	10,766	-0.38%
2020/07/31	7	23.60	15	23.73	23.70	-8	10,628	-0.08%
2020/07/30	5	22.90	15	22.95	23.00	-10	10,275	-0.10%
2020/07/29	0	0.00	2	22.00	21.80	-2	10,056	-0.02%
2020/07/28	1	21.00	1	20.95	20.85	0	10,052	0.00%
2020/07/27	0	0.00	8	20.84	20.70	-8	10,058	-0.08%
2020/07/24	2	21.30	2	21.55	21.10	0	10,072	0.00%
2020/07/22	0	0.00	2	21.65	21.65	-2	10,037	-0.02%
2020/07/21	2	21.88	21	21.90	21.90	-19	10,042	-0.19%
2020/07/17	0	0.00	12	21.58	21.45	-12	10,058	-0.12%
2020/07/16	7	21.60	1	21.75	21.80	6	10,100	0.06%
2020/07/15	11	21.62	10	21.65	21.65	1	10,074	0.01%
2020/07/14	0	0.00	7	21.60	21.55	-7	10,050	-0.07%
2020/07/10	7	21.34	0	0.00	21.10	7	10,118	0.07%
2020/07/08	8	21.40	2	21.40	21.40	6	10,172	0.06%
2020/07/07	5	21.72	7	22.14	22.25	-2	10,259	-0.02%
2020/07/06	2	21.30	0	0.00	21.25	2	10,679	0.02%
2020/07/03	0	0.00	101	21.20	21.20	-101	11,003	-0.92%	大賣/鉅額交易
2020/07/02	0	0.00	7	21.22	21.25	-7	11,299	-0.06%
2020/06/30	0	0.00	13	21.40	21.55	-13	11,996	-0.11%
2020/06/29	0	0.00	50	21.15	21.15	-50	12,611	-0.40%
2020/06/24	3	21.75	0	0.00	21.90	3	12,541	0.02%
2020/06/23	2	22.20	0	0.00	22.15	2	12,518	0.02%
2020/06/18	0	0.00	1	22.40	22.50	-1	12,504	-0.01%
2020/06/16	2	22.65	0	0.00	22.80	2	12,489	0.02%
2020/06/15	1	22.15	0	0.00	22.10	1	12,420	0.01%
2020/06/12	3	22.25	0	0.00	22.25	3	12,415	0.02%
2020/06/11	8	23.05	11	22.99	22.70	-3	12,296	-0.02%
2020/06/10	2	23.45	0	0.00	23.85	2	12,240	0.02%
2020/06/09	5	23.80	6	23.78	23.85	-1	12,160	-0.01%
2020/06/08	14	23.68	14	23.89	23.20	0	11,764	0.00%
2020/06/05	0	0.00	1	22.80	22.30	-1	11,237	-0.01%
2020/06/04	1	21.30	2	21.75	22.35	-1	11,126	-0.01%
2020/05/27	3	19.93	0	0.00	19.90	3	10,612	0.03%
2020/05/21	8	20.54	6	20.60	20.60	2	10,663	0.02%
2020/05/20	1	20.00	16	20.22	20.35	-15	10,541	-0.14%
2020/05/18	0	0.00	7	18.14	17.95	-7	9,692	-0.07%
2020/05/05	0	0.00	5	16.70	16.65	-5	10,113	-0.05%
2020/04/30	3	17.35	0	0.00	17.40	3	10,060	0.03%
2020/04/29	0	0.00	2	17.35	17.55	-2	9,996	-0.02%
2020/04/28	2	17.00	0	0.00	16.90	2	9,978	0.02%
2020/04/23	2	16.98	0	0.00	17.00	2	9,776	0.02%
2020/04/21	10	17.00	1	17.35	16.75	9	9,616	0.09%
2020/04/17	11	17.90	0	0.00	17.80	11	9,427	0.12%
2020/04/14	0	0.00	60	18.39	18.45	-60	9,153	-0.66%
2020/04/13	0	0.00	1	18.70	18.70	-1	9,024	-0.01%
2020/04/10	10	18.75	26	18.89	18.75	-16	8,882	-0.18%
2020/04/09	2	18.75	30	18.90	18.50	-28	8,637	-0.32%
2020/04/08	14	18.09	113	17.91	18.15	-99	7,968	-1.24%	大賣/
2020/04/07	5	16.12	6	16.25	16.50	-1	7,539	-0.01%
2020/04/06	0	0.00	1	15.60	15.55	-1	7,210	-0.01%
2020/04/01	1	14.85	6	14.70	14.85	-5	6,853	-0.07%
2020/03/31	205	14.75	21	14.71	14.70	184	6,443	2.86%	大買/鉅額交易
2020/03/26	2	15.60	0	0.00	16.65	2	5,713	0.04%
2020/03/23	0	0.00	3	14.50	14.45	-3	5,505	-0.05%
2020/03/19	0.3	14.65	0	0.00	14.50	0.3	5,495	0.00%
2020/03/17	5	16.08	0	0.00	16.40	5	5,310	0.09%
2020/03/13	3	17.30	0	0.00	17.60	3	5,173	0.06%
2020/03/12	20	19.30	1	19.05	18.60	19	5,023	0.38%
2020/03/05	1	21.05	1	20.85	21.00	0	4,563	0.00%
2020/03/04	0	0.00	21	20.94	21.15	-21	4,486	-0.47%
2020/03/03	3	20.65	2	20.90	20.85	1	4,407	0.02%
2020/03/02	0	0.00	22	20.68	20.30	-22	4,305	-0.51%
2020/02/27	3	21.13	1	21.20	20.40	2	4,172	0.05%
2020/02/24	0	0.00	7	20.81	20.95	-7	3,775	-0.19%
2020/02/21	1	20.85	0	0.00	20.95	1	3,682	0.03%
2020/02/20	1	21.05	1	21.10	21.05	0	3,614	0.00%
2020/02/19	0	0.00	3	20.80	20.90	-3	3,444	-0.09%
2020/02/18	6	20.20	3	20.35	20.15	3	3,365	0.09%
2020/02/14	2	19.75	1	19.80	19.80	1	3,248	0.03%
2020/02/13	3	20.15	0	0.00	20.00	3	3,221	0.09%
2020/02/12	0	0.00	1	19.95	20.05	-1	3,161	-0.03%
2020/02/11	20	19.89	19	19.53	19.65	1	3,040	0.03%
2020/02/10	6	19.65	21	19.90	19.90	-15	2,847	-0.53%
2020/02/07	18	19.25	1	18.65	19.25	17	2,539	0.67%
2020/02/05	1	17.50	0	0.00	17.55	1	2,352	0.04%
2020/02/03	0	0.00	2	17.15	17.15	-2	2,303	-0.09%
2020/01/17	20	19.15	0	0.00	19.25	20	2,146	0.93%
2020/01/16	0	0.00	0.1	19.05	19.10	-0.1	2,143	0.00%
2020/01/15	0	0.00	2	19.15	19.10	-2	2,168	-0.09%
2020/01/03	3	19.58	0	0.00	19.50	3	2,391	0.13%
2019/12/27	1	19.35	0	0.00	19.35	1	2,450	0.04%
2019/12/25	1	19.45	1	19.40	19.40	0	2,468	0.00%
2019/12/20	0.5	19.40	2	19.45	19.40	-1.5	2,563	-0.06%
2019/12/17	1	19.55	2	19.60	19.75	-1	2,559	-0.04%
2019/12/11	2	19.20	0	0.00	19.15	2	2,851	0.07%
2019/11/19	0	0.00	1	18.75	19.00	-1	3,135	-0.03%
2019/10/17	0	0.00	20	19.60	19.70	-20	5,096	-0.39%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/23	0	0.00	1	20.45	20.30	-1	6,249	-0.02%
2019/09/19	0	0.00	2	20.65	20.60	-2	6,527	-0.03%
2019/09/18	10	19.90	10	20.10	20.40	0	6,707	0.00%
2019/09/17	5	20.35	0	0.00	20.10	5	6,676	0.07%
2019/09/11	0	0.00	6	20.96	20.95	-6	6,892	-0.09%
2019/09/10	5	21.10	0	0.00	21.10	5	6,912	0.07%
2019/09/05	0	0.00	3	20.90	20.85	-3	7,119	-0.04%
2019/09/04	2	20.95	3	20.85	20.90	-1	7,295	-0.01%
2019/08/29	0	0.00	3	20.90	20.90	-3	7,911	-0.04%
2019/08/23	0	0.00	1	20.95	20.95	-1	8,667	-0.01%
2019/08/22	0	0.00	1	21.00	21.00	-1	9,296	-0.01%
2019/08/21	5	20.75	5	20.90	20.95	0	9,722	0.00%
2019/08/20	5	20.95	0	0.00	20.60	5	10,331	0.05%
2019/08/19	5	21.20	0	0.00	21.15	5	10,315	0.05%
2019/08/13	0	0.00	1	22.50	22.25	-1	10,900	-0.01%
2019/08/02	3	23.02	0	0.00	23.05	3	11,956	0.03%
2019/07/29	1	24.50	10	24.55	24.45	-9	11,611	-0.08%
2019/07/26	1	23.65	4	23.89	23.90	-3	11,344	-0.03%
2019/07/23	60	22.65	0	0.00	22.55	60	10,920	0.55%
2019/07/22	0	0.00	140	23.20	23.20	-140	10,850	-1.29%	大賣/鉅額交易
2019/07/17	0	0.00	2	23.45	23.45	-2	10,646	-0.02%
2019/07/15	1	23.85	0	0.00	23.90	1	10,573	0.01%
2019/07/12	0	0.00	7	23.64	23.15	-7	10,479	-0.07%
2019/07/10	0	0.00	3	23.82	23.85	-3	10,321	-0.03%
2019/07/09	0	0.00	10	23.60	23.80	-10	10,487	-0.10%
2019/07/08	1	23.60	1	23.80	23.60	0	10,552	0.00%
2019/07/05	1	23.80	3	23.70	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	3	23.50	23.50	-3	10,403	-0.03%
2019/07/03	2	23.05	0	0.00	23.00	2	10,384	0.02%
2019/07/02	0	0.00	9	23.43	23.45	-9	10,383	-0.09%
2019/07/01	0	0.00	6	23.15	23.25	-6	10,231	-0.06%
2019/06/26	2	22.90	1	22.90	22.95	1	10,027	0.01%
2019/06/25	25	22.60	31	22.51	22.60	-6	10,079	-0.06%
2019/06/24	1	22.10	1	22.00	22.10	0	9,829	0.00%
2019/06/21	12	22.13	2	22.23	22.05	10	9,757	0.10%
2019/06/20	6	22.01	2	21.95	22.15	4	9,569	0.04%
2019/06/19	2	21.50	0	0.00	21.80	2	9,332	0.02%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/17	12	21.54	0	0.00	21.45	12	9,199	0.13%
2019/06/14	4	21.75	0	0.00	21.80	4	9,094	0.04%
2019/06/13	2	21.55	0	0.00	21.60	2	9,022	0.02%
2019/06/12	10	22.05	0	0.00	22.00	10	8,821	0.11%
2019/06/11	60	22.52	0	0.00	22.60	60	8,623	0.70%
2019/06/10	2	22.65	6	22.65	22.50	-4	8,484	-0.05%
2019/06/06	6	22.67	11	22.72	22.55	-5	8,361	-0.06%
2019/06/05	2	23.30	4	23.13	23.20	-2	8,178	-0.02%
2019/06/04	2	23.10	0	0.00	23.10	2	7,985	0.03%
2019/06/03	34	23.83	30	23.92	23.25	4	7,805	0.05%
2019/05/31	6	24.38	7	23.81	23.85	-1	7,586	-0.01%
2019/05/30	6	24.03	7	23.95	23.85	-1	7,354	-0.01%
2019/05/29	9	24.26	14	24.57	24.00	-5	7,142	-0.07%
2019/05/28	5	23.84	6	24.03	23.55	-1	6,501	-0.02%
2019/05/27	12	22.86	12	23.72	23.95	0	6,045	0.00%
2019/05/23	2	22.05	0	0.00	21.80	2	5,322	0.04%
2019/05/22	2	22.60	3	22.52	22.55	-1	5,186	-0.02%
2019/05/21	2	21.85	0	0.00	22.25	2	4,989	0.04%
2019/05/20	7	22.69	2	22.63	22.50	5	4,829	0.10%
2019/05/17	11	21.95	15	21.74	22.15	-4	4,370	-0.09%
2019/05/16	10	20.55	4	20.39	20.50	6	3,649	0.16%
2019/05/15	2	20.20	4	20.28	20.30	-2	3,246	-0.06%
2019/05/14	0	0.00	1	20.20	20.20	-1	3,131	-0.03%
2019/05/09	20	19.30	0	0.00	19.30	20	2,852	0.70%
2019/05/03	0.4	19.60	0	0.00	19.65	0.4	2,819	0.02%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/18	0	0.00	13	19.75	19.80	-13	2,787	-0.47%
2019/04/16	4	19.33	0	0.00	19.20	4	2,716	0.15%
2019/04/15	9	19.38	0	0.00	19.30	9	2,627	0.34%
2019/04/12	1	20.00	0	0.00	20.05	1	2,411	0.04%
2019/04/08	0	0.00	7	20.11	20.25	-7	2,147	-0.33%
2019/04/01	2	19.55	0	0.00	19.70	2	2,102	0.10%
2019/03/29	20	19.50	1	19.80	19.45	19	2,083	0.91%
2019/03/28	91	19.98	0	0.00	19.90	91	2,029	4.48%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/22	0	0.00	1	18.85	18.95	-1	4,106	-0.02%
2019/02/11	1	18.50	0	0.00	18.40	1	4,049	0.02%
2019/01/25	0	0.00	1	18.20	18.20	-1	4,018	-0.02%
2019/01/14	0	0.00	20.3	17.80	17.85	-20.3	4,161	-0.49%
2019/01/11	2	17.80	0	0.00	17.80	2	4,193	0.05%
2019/01/04	0	0.00	4	17.70	17.70	-4	4,275	-0.09%
2019/01/02	0	0.00	2	18.05	17.95	-2	4,399	-0.05%
2018/12/20	0	0.00	1	19.40	19.35	-1	4,486	-0.02%
2018/12/06	2	20.25	0	0.00	20.05	2	3,944	0.05%
2018/12/05	9	20.75	17	21.02	21.00	-8	3,702	-0.22%
2018/12/04	0	0.00	10	19.35	20.00	-10	2,803	-0.36%
2018/12/03	0	0.00	10	18.30	18.20	-10	2,479	-0.40%
2018/11/19	0	0.00	2	18.15	18.20	-2	2,398	-0.08%
2018/11/07	0.1	18.15	0	0.00	18.10	0.1	2,495	0.00%
2018/10/26	20	17.60	0	0.00	17.70	20	2,615	0.76%
2018/10/24	20	18.40	0	0.00	18.60	20	2,622	0.76%
2018/10/12	0	0.00	7	19.30	19.60	-7	2,525	-0.28%
2018/09/13	20	20.85	0	0.00	20.85	20	2,604	0.77%
2018/09/06	0	0.00	5	20.74	20.75	-5	2,921	-0.17%
2018/08/30	0	0.00	1	21.10	21.05	-1	3,052	-0.03%
2018/08/27	0	0.00	4	20.65	20.60	-4	3,123	-0.13%
2018/08/24	0	0.00	1	20.60	20.60	-1	3,156	-0.03%
2018/08/20	5	20.30	0	0.00	20.30	5	3,283	0.15%
2018/08/15	0	0.00	6	20.55	20.55	-6	3,319	-0.18%
2018/08/07	20	21.05	0	0.00	21.05	20	3,681	0.54%
2018/07/30	2	21.10	0	0.00	21.10	2	3,785	0.05%
2018/07/26	1	21.05	0	0.00	21.10	1	3,773	0.03%
2018/07/25	4	21.18	0	0.00	21.15	4	3,767	0.11%
2018/07/17	0	0.00	10	21.00	21.25	-10	3,705	-0.27%
2018/07/16	0	0.00	10	21.20	21.15	-10	3,664	-0.27%
2018/07/11	0	0.00	4	20.85	20.85	-4	3,667	-0.11%
2018/07/06	20	20.60	0	0.00	20.60	20	3,646	0.55%
2018/07/04	0	0.00	1	20.80	20.85	-1	3,666	-0.03%
2018/06/28	20	21.50	7	21.45	21.45	13	3,551	0.37%
2018/06/25	0	0.00	1	21.85	21.75	-1	3,444	-0.03%
2018/06/22	0	0.00	0	22.10	22.15	0	3,429	0.00%
2018/06/21	8	21.85	0	0.00	21.85	8	3,285	0.24%
2018/06/11	0	0.00	1	22.90	22.80	-1	2,998	-0.03%
2018/06/08	2	23.10	0	0.00	23.10	2	2,938	0.07%
2018/06/06	1	23.35	0	0.00	23.20	1	2,942	0.03%
2018/06/01	20	23.43	0	0.00	23.30	20	2,852	0.70%
2018/05/30	20	23.23	0	0.00	23.15	20	2,890	0.69%
2018/05/29	6	23.42	0	0.00	23.50	6	2,867	0.21%
2018/05/28	2	23.35	0	0.00	23.35	2	2,879	0.07%
2018/05/21	1	24.30	2	24.25	24.20	-1	2,789	-0.04%
2018/05/16	1	23.80	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	24.00	0	0.00	24.00	1	2,474	0.04%
2018/05/14	22	24.03	7	23.95	23.95	15	2,493	0.60%
2018/05/11	0	0.00	1	22.40	22.45	-1	2,256	-0.04%
2018/05/09	1	22.70	0	0.00	22.40	1	2,256	0.04%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/03	0	0.00	10	22.55	22.60	-10	2,283	-0.44%
2018/05/02	0	0.00	1	22.90	22.80	-1	2,300	-0.04%
2018/04/30	3	22.10	1	22.45	22.65	2	2,311	0.09%
2018/04/26	10	22.05	0	0.00	22.00	10	2,401	0.42%
2018/04/24	10	22.15	0	0.00	22.20	10	2,460	0.41%
2018/04/23	8	22.20	0	0.00	22.30	8	2,503	0.32%
2018/04/20	0	0.00	1.1	22.34	22.25	-1.1	2,535	-0.04%
2018/04/19	12	22.29	0	0.00	22.40	12	2,548	0.47%
2018/04/10	2	22.65	0	0.00	22.90	2	2,719	0.07%
2018/04/09	10	22.60	0	0.00	22.65	10	2,728	0.37%
2018/03/28	5	22.60	0	0.00	22.60	5	2,892	0.17%
2018/03/19	0	0.00	9	23.35	23.35	-9	3,107	-0.29%
2018/03/02	2	23.10	0	0.00	23.05	2	4,897	0.04%
2018/03/01	0	0.00	1	23.45	23.35	-1	4,957	-0.02%
2018/02/27	1	23.40	0	0.00	23.35	1	5,029	0.02%
2018/02/22	0	0.00	1	22.30	22.50	-1	5,019	-0.02%
2018/02/09	4	22.25	0	0.00	22.30	4	5,082	0.08%
2018/02/08	1	22.55	1	22.45	22.55	0	5,067	0.00%
2018/02/07	2	22.50	0	0.00	22.45	2	5,162	0.04%
2018/02/06	1	22.40	2	22.65	22.30	-1	5,193	-0.02%
2018/02/05	0	0.00	3	23.10	23.20	-3	5,110	-0.06%
2018/02/02	0	0.00	5	23.40	23.45	-5	5,110	-0.10%
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/31	1	23.75	5	23.50	23.75	-4	5,145	-0.08%
2018/01/23	3	24.15	4	24.14	23.90	-1	5,106	-0.02%
2018/01/19	1	23.70	0	0.00	23.55	1	5,022	0.02%
2018/01/18	3	23.70	0	0.00	23.70	3	5,000	0.06%
2018/01/16	8	23.44	0	0.00	23.45	8	4,939	0.16%
2018/01/11	0	0.00	2	23.30	23.25	-2	5,002	-0.04%
2018/01/10	1	23.40	1	23.45	23.55	0	4,986	0.00%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/05	7	23.59	0	0.00	23.50	7	4,942	0.14%
2018/01/02	0	0.00	53	23.90	23.95	-53	4,859	-1.09%