晶宏 (3141)-玉山-嘉義券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.7
漲跌
▼1.5
漲幅
-1.76%
成交量
815張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	2	84.29	0	0.00	83.70	2	635	0.32%
2024/04/25	0	85.00	0	0.00	85.20	0	627	0.01%
2024/04/24	0	86.00	1.1	85.00	86.80	-1.1	619	-0.18%
2024/04/23	0	0.00	2.1	83.90	83.80	-2.1	603	-0.35%
2024/04/22	2	81.60	0	81.50	81.00	2	593	0.33%
2024/04/19	0.1	80.39	0	0.00	80.20	0.1	588	0.02%
2024/04/18	0	81.30	0	0.00	81.40	0	580	0.01%
2024/04/17	0	0.00	3	83.00	82.80	-3	571	-0.52%
2024/04/16	3	81.67	1	81.56	82.20	2	559	0.35%
2024/04/15	1	81.00	3	80.90	80.20	-2	530	-0.37%
2024/04/12	0	0.00	0.1	81.47	82.50	-0.1	526	-0.02%
2024/04/10	0	0.00	0	79.50	79.50	0	514	-0.01%
2024/04/08	0	77.70	0	80.20	77.70	0	515	0.00%
2024/04/03	2	78.30	0	0.00	78.20	2	514	0.39%
2024/03/29	0	0.00	0	78.30	77.90	0	560	0.00%
2024/03/28	0	0.00	1	78.00	78.00	-1	660	-0.15%
2024/03/27	0	0.00	0	78.80	78.30	0	711	0.00%
2024/03/26	0.1	77.50	0	78.00	77.00	0.1	704	0.01%
2024/03/25	0	0.00	0	79.50	78.00	0	700	-0.01%
2024/03/21	0	77.30	0.1	77.80	78.40	-0.1	695	-0.01%
2024/03/20	1	75.81	0	0.00	75.70	1	692	0.15%
2024/03/18	0	76.80	0	0.00	76.50	0	707	0.01%
2024/03/15	1.1	78.05	0	0.00	77.50	1.1	708	0.15%
2024/03/14	0	78.90	0	80.50	79.50	0	719	0.00%
2024/03/13	6.1	80.65	0.1	80.30	78.60	6	732	0.82%
2024/03/11	0	82.00	0	0.00	81.30	0	762	0.01%
2024/03/08	1.1	82.85	0	0.00	82.60	1.1	764	0.15%
2024/03/07	1.2	86.10	0	0.00	85.80	1.2	769	0.15%
2024/03/06	0.1	88.50	0	0.00	87.80	0.1	777	0.02%
2024/03/05	0	89.50	0	0.00	89.00	0	809	0.00%
2024/02/29	0	90.28	0.1	89.98	90.80	-0.1	821	-0.01%
2024/02/27	5.1	88.20	0	89.50	88.10	5.1	839	0.60%
2024/02/26	0	89.00	0	0.00	88.70	0	918	0.00%
2024/02/23	0.1	90.50	0	0.00	89.70	0.1	933	0.01%
2024/02/21	0	0.00	2	92.50	92.00	-2	952	-0.21%
2024/02/20	1	91.90	1	91.70	92.20	0	974	0.00%
2024/02/19	0	91.30	0	0.00	90.60	0	980	0.00%
2024/02/16	0	90.80	2	91.39	91.30	-2	1,002	-0.20%
2024/02/15	2	88.90	0	0.00	88.30	2	1,026	0.19%
2024/02/05	0.2	89.23	0	0.00	88.90	0.2	1,028	0.02%
2024/02/01	1	91.10	0	0.00	90.70	1	1,077	0.09%
2024/01/30	0.1	91.45	0	0.00	90.90	0.1	1,086	0.01%
2024/01/26	1	93.08	0.1	94.13	91.90	0.9	1,093	0.08%
2024/01/25	0.1	91.10	0	0.00	91.00	0.1	1,067	0.00%
2024/01/23	0	0.00	3	93.40	93.10	-3	1,086	-0.28%
2024/01/22	3	91.90	0	92.40	91.80	3	1,088	0.28%
2024/01/19	0	0.00	0	92.00	90.50	0	1,088	0.00%
2024/01/18	0	90.00	0	0.00	90.40	0	1,087	0.00%
2024/01/17	0	91.00	0	0.00	90.30	0	1,093	0.00%
2024/01/16	0.1	92.45	0	0.00	92.50	0.1	1,088	0.01%
2024/01/15	1	93.50	0	0.00	93.10	1	1,083	0.09%
2024/01/12	0	0.00	0	94.70	93.00	0	1,081	0.00%
2024/01/10	1.1	93.97	4	93.50	94.00	-2.9	1,077	-0.27%
2024/01/09	0.2	95.26	0	0.00	94.30	0.2	1,073	0.02%
2024/01/05	0.1	96.85	0	0.00	96.00	0.1	1,067	0.01%
2024/01/04	0	0.00	1	97.60	97.60	-1	1,059	-0.10%
2024/01/03	3.1	97.85	3	98.50	97.30	0.1	1,065	0.01%
2024/01/02	1	99.98	0	0.00	99.00	1	1,063	0.10%
2023/12/29	0.1	99.74	0	0.00	100.00	0.1	1,064	0.01%
2023/12/28	1.1	100.52	1	100.56	100.50	0.1	1,059	0.01%
2023/12/27	4	104.00	0	0.00	103.00	4	1,057	0.38%
2023/12/26	1	102.50	1	103.00	102.50	0	1,035	0.00%
2023/12/25	3	106.62	9.1	105.08	102.50	-6	1,018	-0.59%
2023/12/22	5	102.19	6.1	100.26	101.50	-1.1	919	-0.12%
2023/12/20	0	0.00	0	97.83	97.10	0	869	0.00%
2023/12/19	0	95.50	0	0.00	96.50	0	870	0.00%
2023/12/18	0	96.90	0	0.00	96.60	0	870	0.00%
2023/12/15	2	98.67	0	107.00	96.90	2	871	0.23%
2023/12/14	0	0.00	0.1	99.50	98.20	-0.1	868	-0.01%
2023/12/13	0	97.00	1	96.20	96.40	-1	847	-0.11%
2023/12/12	2	98.98	61	98.45	96.80	-59	847	-6.96%
2023/12/11	0.1	99.50	0	0.00	98.60	0.1	841	0.01%
2023/12/08	22	103.18	0	103.00	101.50	22	827	2.66%
2023/12/07	32.1	101.63	0	0.00	100.50	32.1	811	3.95%
2023/12/06	3	102.50	3.3	103.59	104.00	-0.3	800	-0.03%
2023/12/05	0	100.50	0	0.00	100.50	0	774	0.01%
2023/12/04	7	101.43	3	102.33	103.00	4	764	0.52%
2023/12/01	0	100.50	0	103.00	100.00	0	743	0.00%
2023/11/30	0	100.78	1.1	103.39	101.50	-1.1	744	-0.15%
2023/11/29	1	98.40	1	98.70	98.60	0	712	0.00%
2023/11/28	0	98.70	0	98.50	98.60	0	709	0.00%
2023/11/27	2	98.00	3.2	97.41	97.30	-1.1	712	-0.16%
2023/11/24	1.1	97.80	1	96.70	96.70	0.1	713	0.01%
2023/11/22	2	99.55	7	100.09	100.00	-5	607	-0.82%
2023/11/21	1	99.80	1	101.00	98.50	0	589	0.00%
2023/11/20	1	100.00	1	101.00	99.80	0	589	0.00%
2023/11/17	4	99.50	3	99.67	99.20	1	579	0.17%
2023/11/16	6	100.03	4	99.65	99.00	2	555	0.36%
2023/11/15	6	99.25	7	100.29	99.60	-1	542	-0.18%
2023/11/14	4	99.18	5	100.27	98.60	-1	525	-0.19%
2023/11/13	2	97.00	1	97.70	96.80	1	504	0.20%
2023/11/10	1	97.80	2.1	97.38	96.40	-1.1	506	-0.22%
2023/11/09	2	95.01	0.1	97.03	97.80	1.9	489	0.39%
2023/11/08	0	0.00	1.1	93.35	94.70	-1.1	469	-0.23%
2023/11/07	0.1	92.30	13	92.15	92.40	-12.9	471	-2.74%
2023/11/06	2	93.00	0	93.10	93.20	2	490	0.40%
2023/11/03	1.3	91.53	0	0.00	91.80	1.3	489	0.26%
2023/11/02	1.2	91.58	0	0.00	91.50	1.2	504	0.23%
2023/11/01	8	91.38	4.1	91.16	91.50	3.9	513	0.77%
2023/10/31	1	89.20	1	89.34	87.50	0	503	-0.01%
2023/10/30	0.1	89.00	0	89.14	89.20	0.1	518	0.01%
2023/10/27	0.1	86.60	0	0.00	85.70	0.1	525	0.02%
2023/10/26	0	88.10	0	0.00	87.30	0	553	0.01%
2023/10/25	0	0.00	0	90.20	90.30	0	568	-0.01%
2023/10/24	0	87.00	0	89.90	87.30	0	583	0.00%
2023/10/19	1	88.20	0	0.00	88.80	1	669	0.15%
2023/10/18	0	88.10	0	0.00	88.00	0	735	0.01%
2023/10/16	0	89.00	0	0.00	88.30	0	988	0.00%
2023/10/13	1	90.10	0.1	90.50	90.40	0.9	1,015	0.09%
2023/10/11	0.1	89.07	0	88.00	87.10	0.1	1,046	0.01%
2023/10/06	0	0.00	0.1	90.30	90.70	-0.1	1,059	-0.01%
2023/10/05	0	0.00	2	91.07	90.70	-2	1,078	-0.19%
2023/10/04	0	90.00	0	0.00	90.90	0	1,139	0.00%
2023/10/03	0	91.00	0.1	92.10	90.90	-0.1	1,200	-0.01%
2023/09/27	0	89.00	0	0.00	88.70	0	1,242	0.00%
2023/09/26	0	90.00	0	0.00	89.20	0	1,268	0.00%
2023/09/25	0	0.00	0.1	92.95	90.80	-0.1	1,280	-0.01%
2023/09/22	1	89.90	0	0.00	90.20	1	1,302	0.08%
2023/09/21	0.2	89.98	0	0.00	89.00	0.2	1,305	0.01%
2023/09/20	0.1	91.80	0	0.00	91.00	0.1	1,309	0.01%
2023/09/19	0	93.60	0	0.00	92.80	0	1,324	0.00%
2023/09/15	1	95.60	0	0.00	95.90	1	1,360	0.07%
2023/09/13	0	0.00	0	96.00	93.10	0	1,373	0.00%
2023/09/12	0	0.00	0	91.70	93.00	0	1,385	0.00%
2023/09/11	0	92.50	2	94.10	92.30	-2	1,411	-0.14%
2023/09/07	2	94.15	0	0.00	94.40	2	1,573	0.13%
2023/09/06	1	93.60	0	93.70	93.60	1	1,580	0.06%
2023/09/05	1	95.30	0.1	95.35	94.80	0.9	1,599	0.06%
2023/09/04	0	0.00	0	93.30	93.50	0	1,605	0.00%
2023/09/01	0	0.00	1	91.80	91.80	-1	1,613	-0.06%
2023/08/31	0	0.00	2	91.15	91.00	-2	1,643	-0.12%
2023/08/30	1	89.50	1	90.59	89.80	0	1,648	0.00%
2023/08/29	2	88.95	0	0.00	89.10	2	1,656	0.12%
2023/08/28	2	88.95	0	0.00	88.90	2	1,664	0.12%
2023/08/25	1	88.10	1	88.90	89.20	0	1,676	0.00%
2023/08/24	1	89.10	0	89.00	89.10	1	1,685	0.06%
2023/08/23	2.1	86.00	0	0.00	85.80	2.1	1,689	0.12%
2023/08/22	0	87.00	0	0.00	87.00	0	1,705	0.00%
2023/08/18	0.1	88.73	0	0.00	89.40	0.1	1,740	0.01%
2023/08/17	0	0.00	0.2	88.56	90.80	-0.2	1,773	-0.01%
2023/08/16	0.1	87.50	4.1	86.24	88.10	-4	1,768	-0.23%
2023/08/15	0	0.00	0	86.00	86.90	0	1,770	0.00%
2023/08/14	0.1	84.50	0	0.00	84.10	0.1	1,788	0.00%
2023/08/11	0.1	87.40	2	88.90	87.00	-1.9	1,795	-0.11%
2023/08/10	3.2	90.21	1	89.90	88.50	2.2	1,791	0.12%
2023/08/09	3.1	95.53	1	95.50	94.30	2.1	1,787	0.12%
2023/08/08	3	96.93	2	97.20	96.00	1	1,783	0.06%
2023/08/07	1	98.52	2	99.09	99.40	-1	1,783	-0.06%
2023/08/02	0	101.00	0	0.00	101.50	0	1,798	0.00%
2023/08/01	1.1	103.95	0	0.00	102.50	1.1	1,795	0.06%
2023/07/31	2	106.43	1	103.00	103.00	1	1,825	0.06%
2023/07/28	0	0.00	0	112.00	106.00	0	1,845	0.00%
2023/07/27	0	0.00	1.1	104.53	105.50	-1.1	1,896	-0.06%
2023/07/26	1	101.50	0	0.00	102.00	1	1,995	0.05%
2023/07/25	0	0.00	5	104.00	103.50	-5	2,001	-0.25%
2023/07/24	5	104.20	5	101.50	101.50	0	1,997	0.00%
2023/07/21	3.1	108.05	1	108.01	107.50	2.1	1,970	0.11%
2023/07/20	13	112.54	6.2	111.11	111.50	6.8	1,948	0.35%
2023/07/19	5	109.50	4.6	109.47	106.00	0.4	1,806	0.02%
2023/07/18	1	105.50	0	0.00	105.00	1	1,720	0.06%
2023/07/17	0.1	104.01	0	0.00	103.50	0.1	1,722	0.01%
2023/07/13	1	104.50	1	104.50	104.00	0	1,717	0.00%
2023/07/12	3	103.50	0	0.00	103.50	3	1,711	0.18%
2023/07/11	12	108.13	10.1	107.01	106.50	1.9	1,731	0.11%
2023/07/10	0	0.00	21	102.41	105.00	-21	1,746	-1.20%
2023/07/07	10	99.90	6	100.00	99.50	4	1,704	0.23%
2023/07/06	2.1	104.00	5	103.90	102.50	-2.9	1,734	-0.17%
2023/07/05	1	102.50	3	102.67	102.00	-2	1,730	-0.12%
2023/07/04	3	102.00	2	102.50	101.50	1	1,730	0.06%
2023/07/03	0	0.00	2	102.50	102.00	-2	1,723	-0.12%
2023/06/30	3	101.83	3	102.33	102.00	0	1,722	0.00%
2023/06/28	5	99.00	0	0.00	98.10	5	1,741	0.29%
2023/06/27	0	0.00	2	100.50	98.50	-2	1,762	-0.11%
2023/06/26	2.1	96.44	2	97.92	98.40	0.1	1,773	0.01%
2023/06/21	2.1	101.50	0	0.00	101.50	2.1	1,769	0.12%
2023/06/20	0.1	102.50	0	0.00	102.00	0.1	1,788	0.01%
2023/06/16	5.1	104.90	0	0.00	103.50	5.1	1,892	0.27%
2023/06/15	0.1	107.00	0	0.00	106.00	0.1	1,900	0.01%
2023/06/14	4.1	105.63	16.3	106.50	107.00	-12.2	1,908	-0.64%
2023/06/13	2	105.00	20.1	105.84	105.50	-18.1	1,896	-0.95%
2023/06/12	1.1	97.79	1	98.80	97.80	0.1	1,814	0.01%
2023/06/09	1	98.50	1	98.83	99.50	0	1,826	0.00%
2023/06/08	1	96.92	0	97.50	96.70	1	1,838	0.05%
2023/06/06	0.2	97.52	0	0.00	96.10	0.2	1,909	0.01%
2023/06/05	2	100.50	2	101.50	100.00	0	1,907	0.00%
2023/06/01	10	98.70	0	0.00	98.70	10	2,047	0.49%
2023/05/30	30	99.61	11	99.77	99.60	19	2,384	0.80%
2023/05/29	0	0.00	5	101.70	101.50	-5	2,407	-0.21%
2023/05/26	0	0.00	2	101.00	101.00	-2	2,462	-0.08%
2023/05/25	5	99.30	0	0.00	99.00	5	2,495	0.20%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	1	103.00	0.1	101.25	103.00	0.9	2,691	0.03%
2023/05/22	1.1	98.57	0	0.00	98.60	1.1	2,763	0.04%
2023/05/18	0	0.00	3	99.80	99.40	-3	3,098	-0.10%
2023/05/17	1	99.20	0.1	99.40	99.90	0.9	3,121	0.03%
2023/05/16	0	0.00	0	97.80	97.10	0	3,162	0.00%
2023/05/15	0	95.10	0	0.00	96.10	0	3,191	0.00%
2023/05/11	1.1	96.05	0	96.50	96.20	1	3,332	0.03%
2023/05/10	0	98.10	0	0.00	98.70	0	3,381	0.00%
2023/05/09	1.1	100.92	0	0.00	98.20	1.1	3,448	0.03%
2023/05/05	1	102.03	19	102.24	102.50	-18	3,743	-0.48%
2023/05/04	40	105.41	21	104.90	104.50	19	3,934	0.48%
2023/05/03	1	111.00	4	108.63	107.50	-3	4,001	-0.08%
2023/05/02	0.1	108.50	2.1	109.45	109.00	-2	4,034	-0.05%
2023/04/28	0	0.00	0.1	104.00	104.00	-0.1	3,959	0.00%
2023/04/27	0	94.40	0	0.00	94.90	0	3,956	0.00%
2023/04/26	0	0.00	0	96.91	96.60	0	3,958	0.00%
2023/04/25	1.1	96.56	0	0.00	95.00	1.1	3,977	0.03%
2023/04/24	0	0.00	0.3	102.17	102.00	-0.3	4,003	-0.01%
2023/04/21	0	102.00	1	101.00	102.00	-1	4,081	-0.02%
2023/04/20	1	104.00	0	0.00	102.50	1	4,309	0.02%
2023/04/19	0.1	106.00	0	0.00	106.50	0.1	4,461	0.00%
2023/04/18	0	107.00	0	0.00	107.00	0	4,633	0.00%
2023/04/17	0.2	109.00	0	0.00	109.50	0.2	4,636	0.00%
2023/04/13	2	110.00	1	112.50	109.00	1	4,620	0.02%
2023/04/11	3	108.84	6	109.74	109.00	-3	4,550	-0.07%
2023/04/10	1	105.50	0	0.00	106.00	1	4,514	0.02%
2023/04/07	0	105.50	0	105.00	105.00	0	4,510	0.00%
2023/04/06	0	102.00	0	0.00	104.00	0	4,502	0.00%
2023/03/30	1	105.00	1	107.50	105.00	0	4,493	0.00%
2023/03/28	1	104.53	5	105.50	105.50	-4	4,488	-0.09%
2023/03/27	2	109.49	3	108.17	108.50	-1	4,468	-0.02%
2023/03/24	2	111.75	1	111.50	111.50	1	4,458	0.02%
2023/03/23	0.1	110.05	0	0.00	110.00	0.1	4,447	0.00%
2023/03/22	1	113.00	0	0.00	110.00	1	4,459	0.02%
2023/03/21	0.1	109.67	1.1	106.35	112.00	-1	4,412	-0.02%
2023/03/20	9	105.00	9.1	105.51	105.00	-0.1	4,357	0.00%
2023/03/17	0	104.00	0.3	105.13	104.50	-0.3	4,363	-0.01%
2023/03/16	2	107.46	2	105.49	104.00	0	4,356	0.00%
2023/03/15	2	111.50	2	111.75	110.00	0	4,345	0.00%
2023/03/14	2.1	110.45	5	110.20	108.50	-2.9	4,391	-0.07%
2023/03/13	2	109.75	3	110.33	110.50	-1	4,414	-0.02%
2023/03/10	1.2	112.88	1	113.50	114.00	0.2	4,473	0.00%
2023/03/09	2	119.00	2	118.50	116.50	0	4,517	0.00%
2023/03/08	0.1	117.12	19	117.92	118.50	-18.9	4,503	-0.42%
2023/03/07	10.1	119.25	20	118.08	117.50	-9.9	4,518	-0.22%
2023/03/06	34.5	120.22	13	119.69	118.50	21.5	4,509	0.48%
2023/03/03	1	118.01	17.1	117.62	119.50	-16	4,473	-0.36%
2023/03/02	21	113.07	13	113.04	111.00	8	4,264	0.19%
2023/03/01	11	109.45	2.1	109.10	112.00	8.9	4,229	0.21%
2023/02/24	5.1	110.47	1	108.50	108.00	4.1	4,267	0.10%
2023/02/23	5	111.20	10	112.75	113.00	-5	4,232	-0.12%
2023/02/22	14	110.79	1	110.50	110.50	13	4,310	0.30%
2023/02/21	3	115.33	6	115.35	115.00	-3	4,389	-0.07%
2023/02/20	12	114.21	14	114.29	113.50	-2	4,343	-0.05%
2023/02/17	10	111.25	18.1	111.33	113.00	-8.1	4,303	-0.19%
2023/02/16	19	110.10	30	109.32	110.50	-11	4,227	-0.26%
2023/02/15	2	102.50	2	104.25	103.00	0	4,119	0.00%
2023/02/14	1	104.50	5	103.20	102.00	-4	4,194	-0.10%
2023/02/13	2	101.00	2	101.25	100.50	0	4,353	0.00%
2023/02/10	10	102.25	4	101.75	101.00	6	4,460	0.14%
2023/02/09	15	108.57	9	108.77	106.00	6	4,453	0.13%
2023/02/08	2	105.00	30.1	106.00	105.50	-28.1	4,456	-0.63%
2023/02/07	13	105.42	3	104.67	105.00	10	4,452	0.22%
2023/02/06	5	103.80	0	104.83	102.50	5	4,448	0.11%
2023/02/03	57	105.36	33	105.17	104.50	24	4,397	0.55%
2023/02/02	8	100.19	15.2	101.11	105.00	-7.2	4,184	-0.17%
2023/02/01	8	95.86	2	95.73	95.50	6	3,998	0.15%
2023/01/31	1	96.30	1	96.66	96.30	0	3,953	0.00%
2023/01/30	0	0.00	0	91.80	91.90	0	3,902	0.00%
2023/01/17	2	88.70	2	90.00	89.00	0	3,897	0.00%
2023/01/16	1	88.80	0	0.00	88.40	1	3,923	0.03%
2023/01/12	4	92.24	5	90.94	89.60	-1	3,947	-0.02%
2023/01/11	0.1	92.80	1	93.10	93.30	-1	3,924	-0.02%
2023/01/10	6	93.18	20	91.23	93.40	-14	3,892	-0.36%
2023/01/09	17	90.11	13	90.28	89.50	4	3,727	0.11%
2023/01/06	11	85.64	7.1	86.23	88.60	4	3,600	0.11%
2023/01/04	3	80.63	0	80.90	80.60	3	3,541	0.08%
2022/12/28	0	79.00	0	0.00	77.10	0	3,791	0.00%
2022/12/27	0	0.00	0	81.00	80.80	0	3,825	0.00%
2022/12/26	4	79.70	0	0.00	79.30	4	3,864	0.10%
2022/12/23	0	0.00	13	79.80	79.90	-13	3,919	-0.33%
2022/12/22	15	79.14	4	79.50	79.40	11	3,956	0.28%
2022/12/21	4	79.67	1	79.10	78.60	3	4,022	0.08%
2022/12/20	4.1	82.84	0.8	80.90	79.70	3.3	4,087	0.08%
2022/12/19	0.1	85.60	0	0.00	85.20	0.1	4,155	0.00%
2022/12/16	3	87.03	0	0.00	86.20	3	4,207	0.07%
2022/12/15	3	88.27	0	0.00	88.20	3	4,227	0.07%
2022/12/14	0	0.00	0	88.30	88.40	0	4,230	0.00%
2022/12/13	0	85.50	0	0.00	84.90	0	4,248	0.00%
2022/12/12	0	86.60	0	0.00	86.20	0	4,254	0.00%
2022/12/09	4	88.10	7	88.40	87.60	-3	4,276	-0.07%
2022/12/08	8	86.35	0	0.00	87.30	8	4,297	0.19%
2022/12/07	3	88.59	0	0.00	86.10	3	4,339	0.07%
2022/12/06	1.1	92.05	2	93.50	89.80	-0.9	4,352	-0.02%
2022/12/02	1	95.40	2	95.60	94.60	-1	4,384	-0.02%
2022/12/01	3.1	94.37	6	94.33	93.30	-2.9	4,410	-0.07%
2022/11/30	0	0.00	1	92.00	92.30	-1	4,452	-0.02%
2022/11/29	2	90.70	2.1	91.75	90.10	-0.1	4,488	0.00%
2022/11/28	2	91.40	0	0.00	91.50	2	4,557	0.04%
2022/11/25	2	91.80	2	93.30	91.90	0	4,595	0.00%
2022/11/24	2	90.60	4	91.35	91.40	-2	4,603	-0.04%
2022/11/23	4	89.18	3.1	89.80	89.10	0.9	4,570	0.02%
2022/11/22	6.1	89.93	3.6	89.89	88.90	2.5	4,604	0.05%
2022/11/21	3.1	89.20	3	89.47	88.80	0.1	4,610	0.00%
2022/11/18	6.1	90.23	17	90.49	90.00	-10.9	4,713	-0.23%
2022/11/17	9.2	92.95	8	92.32	92.00	1.1	4,669	0.02%
2022/11/16	6	90.53	4	89.17	90.30	2	4,641	0.04%
2022/11/15	1	85.93	3	87.37	88.00	-2	4,765	-0.04%
2022/11/14	1	87.70	3	88.23	87.70	-2	5,278	-0.04%
2022/11/11	2	89.55	1	88.70	87.00	1	5,577	0.02%
2022/11/10	12	88.31	2	88.55	87.00	10	5,553	0.18%
2022/11/09	8	87.21	10	88.51	89.80	-2	5,557	-0.04%
2022/11/08	18	86.51	12	87.90	83.80	6	5,486	0.11%
2022/11/07	3	82.87	12	82.08	82.20	-9	5,470	-0.17%
2022/11/04	5	79.72	7	80.09	79.30	-2	5,454	-0.04%
2022/11/03	6	83.18	4	81.15	83.10	2	5,415	0.04%
2022/11/02	9	81.97	13.1	81.38	81.70	-4.1	5,434	-0.07%
2022/11/01	7	79.53	0	78.20	80.50	7	5,467	0.13%
2022/10/31	2	77.70	2	77.40	77.50	0	5,530	0.00%
2022/10/28	0	76.50	0	0.00	76.60	0	5,665	0.00%
2022/10/27	2	78.45	3.1	77.93	78.80	-1.1	5,736	-0.02%
2022/10/26	0.1	74.83	0	0.00	73.40	0.1	5,733	0.00%
2022/10/25	2	78.50	1	79.50	78.00	1	5,770	0.02%
2022/10/24	0	0.00	1.1	80.60	79.70	-1.1	5,807	-0.02%
2022/10/21	0.1	78.07	0	0.00	76.60	0.1	5,886	0.00%
2022/10/20	3	79.93	2	80.20	79.50	1	5,968	0.02%
2022/10/19	3	81.80	0	0.00	80.50	3	6,005	0.05%
2022/10/17	0	0.00	0.1	80.47	81.50	-0.1	6,078	0.00%
2022/10/13	5	75.00	5	78.00	72.90	0	6,167	0.00%
2022/10/12	0	0.00	1	77.70	77.00	-1	6,154	-0.02%
2022/10/11	0.2	81.54	2	80.70	78.90	-1.8	6,158	-0.03%
2022/10/07	4	88.78	1	90.10	87.60	3	6,231	0.05%
2022/10/06	5.1	88.48	2.1	88.80	89.90	3	6,277	0.05%
2022/10/03	6	91.68	8.1	90.13	90.00	-2.1	6,259	-0.03%
2022/09/29	2	88.70	0	0.00	86.00	2	6,368	0.03%
2022/09/28	0.1	88.00	0	0.00	85.40	0.1	6,401	0.00%
2022/09/27	0	0.00	0.1	92.89	93.30	-0.1	6,397	0.00%
2022/09/26	2.4	96.24	0	0.00	91.40	2.4	6,359	0.04%
2022/09/23	0.2	103.25	0	0.00	101.50	0.2	6,376	0.00%
2022/09/22	0	108.00	0	0.00	108.00	0	6,413	0.00%
2022/09/21	1.1	108.91	1	107.99	108.00	0.1	6,444	0.00%
2022/09/20	1	109.50	2.1	109.26	109.50	-1.1	6,477	-0.02%
2022/09/19	6	106.50	6	107.58	106.00	0	6,502	0.00%
2022/09/16	1.1	107.91	0	0.00	107.00	1.1	6,552	0.02%
2022/09/14	1	107.50	1	110.50	113.00	0	6,642	0.00%
2022/09/13	0	114.00	0	0.00	110.00	0	6,639	0.00%
2022/09/12	2	116.50	2	115.00	112.00	0	6,693	0.00%
2022/09/08	0	0.00	1	112.50	113.00	-1	6,691	-0.01%
2022/09/07	3	109.50	8	109.00	110.00	-5	6,690	-0.07%
2022/09/06	9	118.00	1	121.00	114.00	8	6,643	0.12%
2022/09/05	1	132.50	2	127.75	126.50	-1	6,632	-0.02%
2022/09/02	2	131.50	2	131.75	130.50	0	6,630	0.00%
2022/08/31	1	130.00	4	127.00	132.50	-3	6,536	-0.05%
2022/08/30	2	127.00	2	127.25	126.50	0	6,515	0.00%
2022/08/29	9	124.00	5	125.30	126.00	4	6,545	0.06%
2022/08/26	3	130.00	6	129.92	130.00	-3	6,551	-0.05%
2022/08/25	0	0.00	1	131.00	130.00	-1	6,565	-0.02%
2022/08/24	11	127.45	3.6	126.94	125.50	7.4	6,568	0.11%
2022/08/23	1	128.50	1.6	127.72	128.50	-0.6	6,608	-0.01%
2022/08/22	7.6	136.61	14	134.00	132.00	-6.4	6,710	-0.10%
2022/08/19	36.3	144.74	26	143.52	139.00	10.3	6,722	0.15%
2022/08/18	8	133.50	15	133.77	138.50	-7	6,325	-0.11%
2022/08/17	17	126.18	5	126.00	126.00	12	6,320	0.19%
2022/08/16	2	124.25	2	126.75	124.50	0	6,369	0.00%
2022/08/15	6.2	122.11	5	122.80	124.00	1.2	6,398	0.02%
2022/08/12	3	116.50	3	115.83	117.50	0	6,581	0.00%
2022/08/11	2	111.25	26	109.98	109.50	-24	6,634	-0.36%
2022/08/10	1	111.00	10	110.50	109.50	-9	6,888	-0.13%
2022/08/09	5	112.20	5	113.20	113.00	0	7,051	0.00%
2022/08/08	3	109.00	3	111.83	115.00	0	7,097	0.00%
2022/08/04	5	110.90	5	112.60	113.00	0	7,201	0.00%
2022/08/03	1	123.00	0	0.00	117.00	1	7,505	0.01%
2022/08/02	3	123.50	1	124.50	126.00	2	7,568	0.03%
2022/08/01	6	124.42	4	125.38	127.50	2	7,579	0.03%
2022/07/29	2	124.25	2	124.50	124.50	0	7,605	0.00%
2022/07/28	9	130.50	9	125.33	125.00	0	7,722	0.00%
2022/07/27	2	122.75	1	125.00	128.00	1	7,720	0.01%
2022/07/26	2	128.75	2	127.50	128.00	0	7,765	0.00%
2022/07/25	1.1	132.45	3	132.83	132.00	-1.9	7,825	-0.02%
2022/07/22	4	134.63	11	133.86	135.00	-7	7,858	-0.09%
2022/07/21	13	131.61	8	130.19	131.50	5	7,850	0.06%
2022/07/20	7	125.00	11.3	124.96	123.50	-4.3	7,768	-0.05%
2022/07/19	1	121.50	1	120.55	120.00	0	7,765	0.00%
2022/07/18	1.1	120.45	4	122.87	120.50	-2.9	7,815	-0.04%
2022/07/15	22.1	120.60	13.2	120.05	120.50	8.9	7,774	0.11%
2022/07/14	0	0.00	3.1	115.36	116.00	-3.1	7,705	-0.04%
2022/07/13	1.5	110.43	2	112.25	109.00	-0.5	7,669	-0.01%
2022/07/12	3	108.50	2	106.50	106.00	1	7,685	0.01%
2022/07/11	6	112.92	3.1	112.85	113.50	2.9	7,697	0.04%
2022/07/08	3	114.17	3	116.00	115.50	0	7,672	0.00%
2022/07/07	2	108.75	3	111.17	111.50	-1	7,631	-0.01%
2022/07/06	2	113.25	2	112.75	108.00	0	7,596	0.00%
2022/07/05	4	118.13	3	119.33	118.00	1	7,600	0.01%
2022/07/01	5	127.80	27	134.04	123.50	-22	7,623	-0.29%
2022/06/30	2	138.25	1	137.52	135.50	1	7,573	0.01%
2022/06/29	3	143.01	2	144.51	146.00	1	7,543	0.01%
2022/06/28	0	0.00	4	143.38	142.50	-4	7,576	-0.05%
2022/06/27	26	145.77	2	144.25	146.00	24	7,637	0.31%
2022/06/24	1	137.00	1	140.00	137.00	0	7,733	0.00%
2022/06/23	3	134.17	1	134.50	134.50	2	7,808	0.03%
2022/06/22	1	139.97	1	136.00	134.50	0	7,990	0.00%
2022/06/21	0	0.00	1	144.50	144.50	-1	8,268	-0.01%
2022/06/20	5	148.09	7	143.64	140.00	-2	8,453	-0.02%
2022/06/17	2	149.00	4	149.88	153.00	-2	8,431	-0.02%
2022/06/16	0.1	152.58	0	0.00	150.50	0.1	8,501	0.00%
2022/06/15	3.1	160.18	3	158.67	156.50	0.1	8,745	0.00%
2022/06/14	4	159.50	4	157.88	160.00	0	8,791	0.00%
2022/06/13	2	166.75	1	162.50	162.50	1	8,771	0.01%
2022/06/10	3	168.67	3	171.17	172.00	0	8,855	0.00%
2022/06/09	0	0.00	1	173.00	172.50	-1	8,858	-0.01%
2022/06/08	5	173.00	4	171.88	171.50	1	8,880	0.01%
2022/06/07	1	170.00	3	171.83	173.50	-2	8,855	-0.02%
2022/06/06	2	172.75	3	169.83	169.50	-1	8,830	-0.01%
2022/06/02	5	177.90	4	174.38	173.00	1	8,881	0.01%
2022/06/01	20	181.43	20	180.08	178.50	0	8,867	0.00%
2022/05/31	16	179.13	12	178.38	176.00	4	8,901	0.04%
2022/05/30	11	180.36	9	180.44	177.00	2	8,856	0.02%
2022/05/27	3	172.67	3.4	174.96	177.00	-0.4	8,702	0.00%
2022/05/26	8	170.56	6.1	170.08	168.50	1.9	8,518	0.02%
2022/05/25	48.1	167.57	55	167.75	170.00	-6.9	8,405	-0.08%
2022/05/24	43	163.27	45	161.06	160.00	-2	8,156	-0.02%
2022/05/23	39	167.90	32	165.20	163.50	7	8,088	0.09%
2022/05/20	71.3	171.24	72	171.85	169.00	-0.7	8,008	-0.01%
2022/05/19	14	163.93	15	163.90	166.50	-1	7,751	-0.01%
2022/05/18	18	169.22	11	168.00	168.00	7	7,625	0.09%
2022/05/17	11	162.36	24	162.44	168.50	-13	7,429	-0.18%
2022/05/16	15	159.63	14	154.75	153.50	1	7,359	0.01%
2022/05/13	14	155.89	14	154.93	155.50	0	7,322	0.00%
2022/05/12	2	156.74	7	156.14	151.00	-5	7,353	-0.07%
2022/05/11	93	156.05	91	156.32	157.00	2	7,302	0.03%
2022/05/10	7	145.79	6	145.50	151.50	1	7,123	0.01%
2022/05/09	2	139.75	2	143.00	138.00	0	7,080	0.00%
2022/05/06	1	145.00	2	146.50	147.00	-1	7,092	-0.01%
2022/05/05	3	151.00	3.1	151.23	151.50	-0.1	7,074	0.00%
2022/05/04	2	142.00	1	141.00	143.00	1	6,987	0.01%
2022/05/03	2	141.50	1	143.00	143.00	1	7,039	0.01%
2022/04/29	3	134.50	10.1	133.61	132.00	-7.1	7,116	-0.10%
2022/04/28	9	129.56	1	132.00	130.50	8	7,141	0.11%
2022/04/27	3	124.83	22	125.55	132.50	-19	7,184	-0.26%
2022/04/26	0	133.83	0	0.00	132.00	0	7,250	0.00%
2022/04/25	4.1	134.95	5.1	136.87	133.00	-1	7,405	-0.01%
2022/04/22	4	141.88	1	140.50	140.50	3	7,538	0.04%
2022/04/20	1.1	152.77	1	151.00	150.50	0.1	7,868	0.00%
2022/04/19	2	153.50	1	156.00	148.50	1	7,994	0.01%
2022/04/18	2	153.25	2	152.75	151.50	0	8,200	0.00%
2022/04/15	10	156.75	5	155.20	154.50	5	8,436	0.06%
2022/04/14	0	0.00	1	165.00	165.50	-1	8,440	-0.01%
2022/04/13	5	161.90	10	160.35	163.00	-5	8,457	-0.06%
2022/04/12	8	159.31	3	159.33	161.00	5	8,545	0.06%
2022/04/11	9	162.28	3	160.67	159.00	6	8,611	0.07%
2022/04/08	0	0.00	2	173.00	173.00	-2	8,645	-0.02%
2022/04/07	5	172.20	5.2	171.75	169.00	-0.2	8,653	0.00%
2022/04/06	7	176.86	0	0.00	177.00	7	8,688	0.08%
2022/04/01	3	180.50	2	182.25	183.00	1	8,726	0.01%
2022/03/31	1	186.51	4	186.00	185.50	-3	8,824	-0.03%
2022/03/30	27	188.96	18	190.25	185.00	9	8,982	0.10%
2022/03/29	7	189.57	9	190.61	187.50	-2	8,935	-0.02%
2022/03/28	8	179.94	9	181.17	187.00	-1	8,847	-0.01%
2022/03/25	19	187.84	13	189.38	187.00	6	8,859	0.07%
2022/03/24	29.2	187.30	34	190.41	191.50	-4.8	8,871	-0.05%
2022/03/23	5	187.60	6	185.58	185.00	-1	8,770	-0.01%
2022/03/22	2	175.00	2	173.50	176.00	0	8,808	0.00%
2022/03/18	2	171.75	2	173.24	172.50	0	8,872	0.00%
2022/03/17	5	157.90	10.8	161.39	164.00	-5.8	8,750	-0.07%
2022/03/16	6	150.92	6	150.83	149.50	0	8,824	0.00%
2022/03/15	11.1	154.21	5	152.00	150.50	6.1	8,942	0.07%
2022/03/14	1	164.00	2	163.50	164.00	-1	8,973	-0.01%
2022/03/11	5	167.90	4	168.13	167.50	1	9,130	0.01%
2022/03/10	1	168.00	5	168.70	167.50	-4	9,201	-0.04%
2022/03/09	2.2	164.45	0	0.00	163.00	2.2	9,314	0.02%
2022/03/08	6	165.26	5	162.20	162.50	1	9,507	0.01%
2022/03/07	9.8	184.17	5	184.70	178.00	4.8	9,581	0.05%
2022/03/04	13.1	197.42	15.1	197.45	194.00	-2	9,655	-0.02%
2022/03/03	4	190.24	7	190.15	187.00	-3	9,664	-0.03%
2022/03/02	8	187.37	7	187.00	192.00	1	9,761	0.01%
2022/03/01	4	190.63	5	190.30	190.50	-1	9,832	-0.01%
2022/02/25	8	187.81	7	186.21	186.50	1	9,980	0.01%
2022/02/24	20	190.15	16	187.06	184.00	4	10,018	0.04%
2022/02/23	2	192.50	3	193.83	196.50	-1	10,142	-0.01%
2022/02/22	10	191.15	2	189.25	187.50	8	10,248	0.08%
2022/02/18	3	194.67	0	0.00	194.50	3	10,631	0.03%
2022/02/17	5	196.30	5.4	196.52	196.00	-0.4	10,866	0.00%
2022/02/16	4	196.88	5	199.00	197.50	-1	11,277	-0.01%
2022/02/15	6.1	193.12	3	195.83	190.50	3.1	11,642	0.03%
2022/02/14	7	197.71	5	197.00	192.00	2	11,939	0.02%
2022/02/11	8.2	206.25	6	203.86	209.50	2.1	11,991	0.02%
2022/02/10	15	204.73	14.5	204.07	202.00	0.5	11,994	0.00%
2022/02/09	5.4	200.25	6	198.83	199.50	-0.6	11,818	-0.01%
2022/02/08	3	190.00	4	191.75	193.50	-1	11,875	-0.01%
2022/02/07	2	183.75	1	185.00	190.00	1	11,956	0.01%
2022/01/26	10	184.10	9	183.28	182.00	1	12,215	0.01%
2022/01/25	5	187.10	3	185.00	183.50	2	12,567	0.02%
2022/01/24	8	184.00	8	185.25	190.00	0	12,528	0.00%
2022/01/21	5.1	187.92	3	184.67	182.50	2.1	12,701	0.02%
2022/01/20	3.1	195.45	3	197.00	197.00	0.1	13,096	0.00%
2022/01/19	3	198.16	2	196.00	195.00	1	13,492	0.01%
2022/01/18	3	208.48	3	209.00	203.00	0	13,717	0.00%
2022/01/17	2	198.50	2	204.27	209.50	0	14,109	0.00%
2022/01/14	5	199.20	4.4	199.52	202.00	0.7	14,300	0.00%
2022/01/13	3.2	198.77	3	199.33	198.50	0.2	14,385	0.00%
2022/01/12	7.5	211.06	7	207.79	203.50	0.5	14,349	0.00%
2022/01/11	3	212.66	5	210.60	213.00	-2	14,600	-0.01%
2022/01/10	4.1	211.27	4	211.25	211.50	0.1	14,675	0.00%
2022/01/07	9	245.34	3	245.50	232.00	6	14,508	0.04%
2022/01/06	3	253.67	5	256.00	257.50	-2	14,667	-0.01%
2022/01/05	4	268.13	3	261.00	261.00	1	14,865	0.01%
2022/01/04	5	263.30	4	264.63	270.00	1	15,002	0.01%
2022/01/03	7	257.86	8	261.38	256.00	-1	15,228	-0.01%
2021/12/30	3	253.83	5	254.70	255.00	-2	15,153	-0.01%
2021/12/29	3	245.67	1	247.50	252.00	2	15,132	0.01%
2021/12/28	3	253.67	2	252.50	252.00	1	15,073	0.01%
2021/12/27	19	255.39	3.7	255.91	251.00	15.3	15,018	0.10%
2021/12/24	9	270.50	9	267.67	262.50	0	14,925	0.00%
2021/12/23	2	265.00	1.1	266.69	263.00	0.9	14,687	0.01%
2021/12/22	4.1	268.60	30	269.32	264.00	-25.9	14,658	-0.18%
2021/12/21	41	265.91	23	265.98	268.00	18	14,602	0.12%
2021/12/20	25.6	274.55	12.8	273.08	262.00	12.9	14,469	0.09%
2021/12/17	15	278.83	6	274.42	273.50	9	14,228	0.06%
2021/12/16	2	274.25	1.1	290.95	292.50	0.9	14,218	0.01%
2021/12/15	3	263.17	8	265.31	266.00	-5	14,045	-0.04%
2021/12/14	3	255.17	4	258.13	260.00	-1	14,241	-0.01%
2021/12/13	6	267.33	3	262.17	263.50	3	14,216	0.02%
2021/12/10	6	265.92	12	269.67	271.00	-6	14,180	-0.04%
2021/12/09	3.1	266.40	5.1	262.35	260.00	-2	14,208	-0.01%
2021/12/08	3	261.00	3	259.00	258.00	0	14,218	0.00%
2021/12/07	5	247.90	6	251.83	254.50	-1	14,244	-0.01%
2021/12/06	1	239.00	1	242.50	248.00	0	14,332	0.00%
2021/12/03	6	239.58	6	241.83	245.50	0	14,692	0.00%
2021/12/02	4	231.25	6	234.25	231.50	-2	14,818	-0.01%
2021/12/01	6	231.58	7.5	232.86	227.00	-1.5	15,225	-0.01%
2021/11/30	13	249.69	8	244.63	242.00	5	15,846	0.03%
2021/11/29	12.3	238.76	28	244.93	249.50	-15.7	16,507	-0.10%
2021/11/26	11	243.36	5.8	240.55	236.50	5.2	16,869	0.03%
2021/11/25	15	261.10	6	252.42	246.50	9	16,838	0.05%
2021/11/24	17	259.59	21.4	262.64	262.50	-4.4	16,787	-0.03%
2021/11/23	6.1	256.39	4	255.75	255.00	2.1	16,938	0.01%
2021/11/22	6	255.33	8	258.56	262.00	-2	16,965	-0.01%
2021/11/19	10	257.50	10	258.30	250.00	0	16,986	0.00%
2021/11/18	9	262.22	15	261.33	252.50	-6	17,201	-0.03%
2021/11/17	28.1	246.20	27	245.30	247.00	1.1	17,087	0.01%
2021/11/16	25.3	247.03	22	247.18	242.50	3.3	17,214	0.02%
2021/11/15	22.1	271.08	16.3	272.60	251.50	5.8	17,306	0.03%
2021/11/12	21.2	268.44	16	268.94	267.00	5.2	17,396	0.03%
2021/11/11	20	240.10	22	244.82	256.50	-2	17,405	-0.01%
2021/11/10	20	233.98	17	229.71	233.50	3	17,389	0.02%
2021/11/09	4	221.63	4	222.25	218.50	0	17,384	0.00%
2021/11/08	1	221.50	2.1	215.82	213.50	-1.1	17,422	-0.01%
2021/11/05	13	215.81	15	218.47	223.50	-2	17,532	-0.01%
2021/11/04	23.1	224.26	22	219.43	216.50	1.1	17,577	0.01%
2021/11/03	20	227.78	21	223.50	227.50	-1	17,627	-0.01%
2021/11/02	38	244.30	34	238.03	225.50	4	17,412	0.02%
2021/11/01	7.1	224.93	8.1	229.66	237.50	-1	17,261	-0.01%
2021/10/29	44.2	224.94	44	222.88	216.00	0.2	17,281	0.00%
2021/10/28	28	224.25	27	225.37	221.00	1	17,126	0.01%
2021/10/27	27.1	207.38	25	211.34	220.00	2.1	16,684	0.01%
2021/10/26	35	204.03	44	204.50	209.00	-9	16,340	-0.05%
2021/10/25	35.2	195.12	27	195.48	190.00	8.2	16,169	0.05%
2021/10/22	12.3	177.31	14	180.03	189.00	-1.7	15,823	-0.01%
2021/10/21	9	179.94	12	180.13	172.00	-3	15,956	-0.02%
2021/10/20	7.3	177.95	6	178.75	181.50	1.3	15,725	0.01%
2021/10/19	14.9	173.12	24	174.37	175.00	-9.1	15,928	-0.06%
2021/10/18	16	166.00	18	165.08	170.00	-2	15,604	-0.01%
2021/10/15	11	156.36	12	157.29	158.50	-1	15,388	-0.01%
2021/10/14	18	152.00	17	151.00	154.00	1	15,481	0.01%
2021/10/13	12	160.08	9	162.89	153.00	3	15,368	0.02%
2021/10/12	10	168.90	10	167.30	169.50	0	15,166	0.00%
2021/10/08	15	167.47	23.2	166.92	167.50	-8.2	14,925	-0.05%
2021/10/07	1	154.00	0	0.00	158.00	1	14,627	0.01%
2021/10/06	2	148.50	2	149.00	147.50	0	14,677	0.00%
2021/10/05	1	133.00	1	139.00	142.50	0	14,695	0.00%
2021/10/04	6	136.25	9	136.61	137.00	-3	14,717	-0.02%
2021/10/01	2.1	143.14	0	0.00	141.00	2.1	14,740	0.01%
2021/09/30	1	154.00	9	153.00	156.00	-8	14,707	-0.05%
2021/09/29	4	155.75	0	0.00	152.00	4	14,736	0.03%
2021/09/28	1	169.50	0	0.00	163.50	1	14,761	0.01%
2021/09/27	2	171.50	3	171.83	169.50	-1	14,983	-0.01%
2021/09/24	2	170.25	7	171.43	174.00	-5	15,356	-0.03%
2021/09/23	11	169.86	10.2	169.33	170.00	0.8	15,596	0.01%
2021/09/22	2	164.75	3	163.83	164.00	-1	15,668	-0.01%
2021/09/17	11	168.00	12	168.58	169.00	-1	15,866	-0.01%
2021/09/16	3	162.83	3	165.00	163.00	0	15,765	0.00%
2021/09/15	2	159.50	2	160.25	162.00	0	15,751	0.00%
2021/09/14	21	164.90	18	164.33	164.50	3	15,986	0.02%
2021/09/13	16	164.25	20	162.00	160.00	-4	15,957	-0.02%
2021/09/10	17	162.53	11	161.45	159.00	6	15,928	0.04%
2021/09/09	15	157.40	16	158.69	162.00	-1	16,123	-0.01%
2021/09/08	13	155.62	16.5	154.24	152.50	-3.5	16,058	-0.02%
2021/09/07	35.2	173.30	28	169.48	162.00	7.2	15,727	0.05%
2021/09/06	30.5	181.11	21.1	180.46	180.00	9.4	15,644	0.06%
2021/09/03	16	176.06	25.1	175.92	180.00	-9.1	15,399	-0.06%
2021/09/02	28	172.61	21.5	170.72	164.00	6.5	14,729	0.04%
2021/09/01	15.5	163.26	23	165.94	169.50	-7.5	14,456	-0.05%
2021/08/31	1	150.00	3	152.33	154.50	-2	14,267	-0.01%
2021/08/30	2	150.50	2	148.25	150.00	0	14,351	0.00%
2021/08/27	23	155.61	20	152.58	151.00	3	14,564	0.02%
2021/08/26	1	150.00	2	150.75	151.00	-1	14,596	-0.01%
2021/08/25	4	149.50	3	150.84	149.00	1	14,735	0.01%
2021/08/24	7	153.07	5	153.90	148.50	2	14,791	0.01%
2021/08/23	4	141.50	8	143.14	146.50	-4	14,520	-0.03%
2021/08/20	2.1	135.76	4	136.88	137.50	-1.9	14,301	-0.01%
2021/08/19	13	137.27	11	135.55	129.00	2	14,052	0.01%
2021/08/18	16	129.74	17	129.68	137.00	-1	13,721	-0.01%
2021/08/17	25	137.84	23	137.48	131.00	2	13,199	0.02%
2021/08/16	9	132.17	9	133.28	132.50	0	12,715	0.00%
2021/08/13	2	134.74	3	129.83	127.00	-1	12,375	-0.01%
2021/08/11	6	140.08	4	136.50	136.50	2	12,149	0.02%
2021/08/10	3	143.84	10	143.60	151.50	-7	11,985	-0.06%
2021/08/09	8	156.26	0.1	153.00	151.50	7.9	11,807	0.07%
2021/08/06	9	169.22	17	169.32	168.00	-8	11,653	-0.07%
2021/08/05	6	171.33	12	172.08	166.00	-6	11,577	-0.05%
2021/08/04	8	166.44	6	165.58	167.00	2	11,345	0.02%
2021/08/03	11	169.32	13	171.15	170.00	-2	11,247	-0.02%
2021/08/02	11	160.50	0	0.00	160.50	11	11,043	0.10%
2021/07/30	4	168.63	2	168.50	160.50	2	10,997	0.02%
2021/07/29	7	165.57	12	167.08	165.50	-5	10,898	-0.05%
2021/07/28	4.1	157.95	6.6	155.94	156.00	-2.5	10,689	-0.02%
2021/07/27	28.1	175.49	10	173.05	167.00	18.1	10,490	0.17%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	15	164.20	13	166.88	168.50	2	10,025	0.02%
2021/07/22	2	156.50	10	157.70	159.50	-8	9,615	-0.08%
2021/07/21	4	146.50	6	143.58	145.00	-2	9,548	-0.02%
2021/07/20	11.1	149.49	12	148.71	144.50	-0.9	9,467	-0.01%
2021/07/19	12.2	149.36	1	147.50	146.50	11.2	9,284	0.12%
2021/07/15	2.3	149.35	0.6	146.17	153.50	1.7	9,212	0.02%
2021/07/14	0	0.00	1	137.00	140.00	-1	9,226	-0.01%
2021/07/13	2.6	139.27	2	139.25	138.00	0.6	9,226	0.01%
2021/07/12	0	0.00	1	153.00	153.00	-1	9,215	-0.01%
2021/07/08	0	0.00	1	147.00	160.50	-1	9,254	-0.01%
2021/07/07	2	147.50	3	145.17	146.00	-1	9,241	-0.01%
2021/07/06	2	145.00	5	145.00	145.00	-3	9,311	-0.03%
2021/07/05	7	140.64	1	135.00	140.00	6	9,385	0.06%
2021/07/02	16	142.66	18	142.81	141.00	-2	9,477	-0.02%
2021/07/01	30	145.43	27	143.28	140.00	3	9,301	0.03%
2021/06/30	11	134.95	11	137.45	140.50	0	9,048	0.00%
2021/06/29	7	123.64	9	119.94	128.00	-2	8,931	-0.02%
2021/06/28	11	113.95	10	116.50	116.50	1	8,770	0.01%
2021/06/25	10	105.55	10	105.45	111.00	0	8,774	0.00%
2021/06/24	4	99.83	2	100.25	101.00	2	8,620	0.02%
2021/06/23	21	102.03	25	101.93	102.00	-4	8,598	-0.05%
2021/06/22	7	101.56	7	101.07	99.80	0	8,274	0.00%
2021/06/21	7	99.40	11	98.73	96.10	-4	8,138	-0.05%
2021/06/18	14	101.49	11	102.01	100.50	3	8,075	0.04%
2021/06/17	6	91.98	8	92.93	96.50	-2	7,867	-0.03%
2021/06/16	7	90.39	2	92.35	87.80	5	7,737	0.06%
2021/06/15	15	89.63	13	89.51	89.70	2	7,709	0.03%
2021/06/11	19	90.71	35.2	92.57	89.30	-16.2	7,837	-0.21%
2021/06/10	2	88.45	3	88.40	88.40	-1	7,599	-0.01%
2021/06/09	39	89.54	19	89.53	87.90	20	7,700	0.26%
2021/06/08	8	85.49	9	86.74	88.90	-1	7,292	-0.01%
2021/06/07	12	81.84	14	81.86	80.90	-2	6,987	-0.03%
2021/06/04	10.2	81.68	12	80.46	80.60	-1.8	6,884	-0.03%
2021/06/03	7	79.90	8	81.66	82.30	-1	6,633	-0.02%
2021/06/02	12	75.33	16.1	75.16	74.90	-4.1	6,278	-0.07%
2021/06/01	18	71.90	19	72.23	74.00	-1	6,037	-0.02%
2021/05/31	1	63.80	2	67.70	68.20	-1	5,770	-0.02%
2021/05/28	5.1	60.61	5	60.88	62.00	0.1	5,684	0.00%
2021/05/26	6	59.03	3	59.07	59.40	3	5,684	0.05%
2021/05/25	6	60.25	5	60.42	60.80	1	5,716	0.02%
2021/05/24	2	55.65	3	55.37	56.50	-1	5,820	-0.02%
2021/05/21	1	54.80	4	54.95	54.90	-3	5,826	-0.05%
2021/05/20	3	54.83	10	54.26	53.70	-7	5,894	-0.12%
2021/05/19	8	56.29	8	56.24	57.60	0	6,026	0.00%
2021/05/18	1	52.60	2	53.85	54.50	-1	6,045	-0.02%
2021/05/17	1	50.00	1	49.65	49.60	0	6,017	0.00%
2021/05/14	4	57.30	5	56.14	53.70	-1	5,987	-0.02%
2021/05/13	13	55.00	12	55.29	55.50	1	5,995	0.02%
2021/05/12	6	56.70	8	57.30	53.60	-2	5,945	-0.03%
2021/05/10	3	63.50	4	60.70	60.10	-1	5,864	-0.02%
2021/05/07	15	63.91	13	64.11	62.00	2	5,907	0.03%
2021/05/06	4	63.05	4	62.03	62.20	0	5,851	0.00%
2021/05/05	4	59.90	2	62.00	58.00	2	5,795	0.03%
2021/05/04	2	56.80	1	62.60	60.10	1	5,823	0.02%
2021/04/29	0	0.00	2	70.20	69.50	-2	5,824	-0.03%
2021/04/28	2	69.35	0	0.00	68.80	2	5,763	0.03%
2021/04/26	1	70.50	2	68.85	69.00	-1	5,698	-0.02%
2021/04/23	6	68.10	7	68.69	69.10	-1	5,659	-0.02%
2021/04/22	2	68.95	1	67.00	66.10	1	5,610	0.02%
2021/04/21	1	70.50	0	0.00	69.00	1	5,564	0.02%
2021/04/20	1	69.70	1	71.40	71.20	0	5,487	0.00%
2021/04/19	1	68.20	4	67.77	67.50	-3	5,445	-0.06%
2021/04/16	2	71.80	1	72.20	69.90	1	5,387	0.02%
2021/04/15	0	0.00	1	69.70	72.90	-1	5,324	-0.02%
2021/04/14	4	66.80	7	68.33	68.00	-3	5,275	-0.06%
2021/04/13	2	72.15	1	72.60	70.60	1	5,220	0.02%
2021/04/12	8	74.44	5	75.58	72.00	3	5,177	0.06%
2021/04/09	7	76.76	1	75.90	74.10	6	5,086	0.12%
2021/04/08	3	82.33	1	82.60	81.40	2	4,971	0.04%
2021/04/07	4	78.65	2	78.60	79.90	2	4,829	0.04%
2021/04/06	3	79.97	4	79.60	80.20	-1	4,782	-0.02%
2021/04/01	4	76.58	5	75.22	75.00	-1	4,653	-0.02%
2021/03/31	5	73.40	1	73.50	73.10	4	4,489	0.09%
2021/03/30	15	73.84	18	74.59	74.10	-3	4,352	-0.07%
2021/03/29	3	69.07	4	69.43	69.50	-1	4,059	-0.02%
2021/03/26	3	68.23	3	68.10	68.60	0	4,028	0.00%
2021/03/25	1	67.40	2	66.95	67.00	-1	3,971	-0.03%
2021/03/24	5	67.02	7	67.00	66.80	-2	3,934	-0.05%
2021/03/23	7	67.87	3	68.63	67.00	4	3,902	0.10%
2021/03/22	5	67.98	7	69.97	68.50	-2	3,792	-0.05%
2021/03/19	3	66.23	4	65.75	65.00	-1	3,659	-0.03%
2021/03/18	4	64.00	8	63.99	64.10	-4	3,666	-0.11%
2021/03/17	16	66.33	4	64.15	62.90	12	3,640	0.33%
2021/03/16	8	67.90	12	65.86	69.50	-4	3,485	-0.11%
2021/03/15	11	60.55	30	60.72	63.20	-19	3,419	-0.56%
2021/03/12	26	57.33	12	56.98	57.50	14	3,191	0.44%
2021/03/11	13	54.36	9	54.36	55.80	4	3,087	0.13%
2021/03/10	16	54.95	16	55.39	54.70	0	3,068	0.00%
2021/03/09	2	53.50	2	53.41	52.60	0	2,985	0.00%
2021/03/08	1	51.60	1	50.10	49.85	0	2,942	0.00%
2021/03/03	1	49.15	2	49.28	49.75	-1	2,921	-0.03%
2021/03/02	3	51.47	1	50.50	50.50	2	2,907	0.07%
2021/02/26	9	52.07	11	52.13	52.00	-2	2,928	-0.07%
2021/02/25	9	53.73	5	53.86	54.30	4	3,022	0.13%
2021/02/24	8	54.70	13	54.22	53.80	-5	3,045	-0.16%
2021/02/23	6	50.65	5	50.46	50.90	1	2,869	0.03%
2021/02/22	4	51.63	5.1	51.97	51.70	-1.1	2,844	-0.04%
2021/02/19	27	49.56	16	50.14	51.00	11	2,787	0.39%
2021/02/18	11	45.28	7	44.40	48.00	4	2,634	0.15%
2021/02/17	5	42.69	5	42.71	43.65	0	2,576	0.00%
2021/02/05	5	41.00	6	41.28	40.65	-1	2,600	-0.04%
2021/02/04	9	41.28	8	40.79	40.45	1	2,606	0.04%
2021/02/02	1	42.05	1	41.70	41.45	0	2,709	0.00%
2021/02/01	13	42.50	17	42.67	41.30	-4	2,788	-0.14%
2021/01/29	33	44.06	27	44.51	43.85	6	2,757	0.22%
2021/01/28	7	42.93	8	42.76	42.20	-1	2,660	-0.04%
2021/01/27	6	43.53	9	43.15	42.80	-3	2,646	-0.11%
2021/01/26	10	43.11	10	42.87	43.80	0	2,622	0.00%
2021/01/25	1	42.50	0	0.00	43.65	1	2,572	0.04%
2021/01/22	2	41.65	0	0.00	42.50	2	2,522	0.08%
2021/01/20	0	0.00	2	39.00	39.40	-2	2,450	-0.08%
2021/01/04	4	42.34	4	42.46	42.50	0	2,272	0.00%
2020/12/31	2	41.65	2	41.63	41.55	0	2,256	0.00%
2020/12/30	0	0.00	2	41.30	41.20	-2	2,244	-0.09%
2020/12/29	12	42.08	14	42.20	42.00	-2	2,228	-0.09%
2020/12/24	1	42.25	1	42.00	41.85	0	2,176	0.00%
2020/12/23	3	39.98	4	40.15	41.30	-1	2,160	-0.05%
2020/12/22	0	0.00	2	42.45	39.30	-2	2,140	-0.09%
2020/12/18	3	44.23	3	44.33	44.10	0	2,063	0.00%
2020/12/15	9	44.73	6	42.65	42.50	3	1,976	0.15%
2020/12/14	3	42.73	1.3	45.60	45.00	1.8	1,915	0.09%
2020/12/11	11	44.20	19	43.61	43.50	-8	1,798	-0.44%
2020/12/10	9	43.93	1	43.90	44.00	8	1,692	0.47%
2020/12/09	0	0.00	0.1	41.50	41.95	-0.1	1,511	-0.01%
2020/12/08	0	0.00	1	39.95	40.10	-1	1,412	-0.07%
2020/12/07	1.1	39.05	0	0.00	38.90	1.1	1,386	0.08%
2020/12/04	1	40.15	12	39.93	39.15	-11	1,359	-0.81%
2020/12/02	1	39.45	1	38.85	38.75	0	1,291	0.00%
2020/12/01	1	39.45	0	0.00	39.45	1	1,278	0.08%
2020/11/30	1	39.65	0	0.00	39.35	1	1,283	0.08%
2020/11/26	0	0.00	2	37.70	38.10	-2	1,240	-0.16%
2020/11/25	1	39.25	2	37.78	38.00	-1	1,220	-0.08%
2020/11/24	5	39.57	12	39.19	39.00	-7	1,171	-0.60%
2020/11/19	2	34.55	6	34.66	34.85	-4	965	-0.41%
2020/11/18	4	35.20	0	0.00	34.20	4	956	0.42%
2020/11/17	4	34.40	4.3	35.13	35.45	-0.3	923	-0.03%
2020/11/16	2	35.25	0	0.00	35.00	2	873	0.23%
2020/11/13	10	35.16	12	35.17	35.50	-2	826	-0.24%
2020/11/12	35	34.11	50	34.12	34.40	-15	769	-1.95%
2020/11/11	19	33.84	16	33.87	33.90	3	733	0.41%
2020/11/10	27	33.48	22	33.83	32.85	5	686	0.73%
2020/11/09	30	32.11	9	32.09	32.70	21	548	3.83%
2020/11/06	0	0.00	5	29.90	30.10	-5	458	-1.09%
2020/11/05	0	0.00	2	29.43	29.40	-2	443	-0.45%
2020/11/03	0	0.00	5	28.85	28.85	-5	436	-1.15%
2020/10/29	0	0.00	1	28.00	28.60	-1	436	-0.23%
2020/10/20	5	28.65	0	0.00	28.65	5	397	1.26%
2020/09/22	0	0.00	2	29.00	29.15	-2	471	-0.42%
2020/09/21	0	0.00	1	29.25	29.25	-1	467	-0.21%
2020/09/03	4	30.01	5	29.83	29.60	-1	435	-0.23%
2020/09/02	1	28.60	0	0.00	28.60	1	412	0.24%
2020/08/31	0	0.00	1	28.40	28.40	-1	402	-0.25%
2020/08/27	2	28.25	0	0.00	28.15	2	400	0.50%
2020/08/25	1	27.15	2	26.85	27.50	-1	369	-0.27%
2020/08/24	4	25.55	2	25.55	25.55	2	345	0.58%
2020/07/07	0	0.00	4	25.70	25.70	-4	467	-0.86%
2020/06/30	4	23.75	0	0.00	23.80	4	400	1.00%
2020/06/12	0	0.00	1	22.70	23.00	-1	489	-0.20%
2020/06/11	0	0.00	1	23.60	23.55	-1	516	-0.19%
2020/06/03	0	0.00	9	23.80	23.85	-9	550	-1.63%
2020/06/01	0	0.00	1	23.50	23.50	-1	546	-0.18%
2020/05/28	1	23.30	0	0.00	23.00	1	551	0.18%
2020/05/25	0	0.00	2	23.65	23.95	-2	510	-0.39%
2020/05/22	2	22.13	0	0.00	21.90	2	496	0.40%
2020/05/19	0	0.00	1	22.25	21.60	-1	490	-0.20%
2020/05/13	7	22.96	2	23.05	23.05	5	469	1.06%
2020/05/12	12	23.16	10	23.01	23.35	2	464	0.43%
2020/05/07	0	0.00	1	20.95	21.05	-1	411	-0.24%
2020/04/29	0	0.00	165	21.71	21.70	-165	412	-39.95%	大賣/鉅額交易
2020/04/28	0	0.00	98	21.77	21.75	-98	410	-23.87%
2020/04/27	1	21.85	0	0.00	22.05	1	416	0.24%
2020/04/24	0	0.00	53	21.34	21.50	-53	412	-12.85%
2020/04/16	1	21.30	0	0.00	21.35	1	389	0.26%
2020/04/09	32	21.01	0	0.00	20.35	32	391	8.18%
2020/03/27	0	0.00	20	19.15	19.30	-20	404	-4.95%
2020/03/25	3	19.25	0	0.00	19.15	3	396	0.76%
2020/03/24	0	0.00	1	18.05	18.50	-1	390	-0.26%
2020/03/23	0	0.00	1	17.30	17.20	-1	382	-0.26%
2020/03/20	2	16.90	0	0.00	16.95	2	379	0.53%
2020/03/19	134	15.90	1	15.45	15.45	133	367	36.22%	大買/鉅額交易
2020/03/18	4	17.06	0	0.00	17.15	4	348	1.15%
2020/03/17	167	16.17	0	0.00	16.15	167	326	51.20%	大買/鉅額交易
2020/03/05	5	25.70	0	0.00	25.55	5	298	1.67%
2020/01/20	1	29.65	0	0.00	29.60	1	290	0.34%
2019/12/10	0	0.00	3	30.85	30.70	-3	318	-0.94%
2019/12/06	2	31.18	2	30.90	30.90	0	321	0.00%
2019/12/05	3	31.13	1	30.20	31.50	2	316	0.63%
2019/12/04	1	29.00	0	0.00	28.95	1	297	0.34%
2019/11/18	0	0.00	2	29.65	29.60	-2	491	-0.41%
2019/09/16	0	0.00	2	34.50	34.45	-2	589	-0.34%
2019/09/12	2	34.50	0	0.00	34.50	2	596	0.34%
2019/08/20	1	31.10	1	31.75	32.20	0	429	0.00%
2019/08/14	0	0.00	2	29.80	29.50	-2	428	-0.47%
2019/08/06	1	29.75	0	0.00	29.70	1	477	0.21%
2019/08/05	1	30.95	0	0.00	30.35	1	480	0.21%
2019/08/02	0	0.00	2	31.10	31.00	-2	506	-0.39%
2019/07/30	0	0.00	1	33.55	33.35	-1	645	-0.15%
2019/07/15	1	34.10	1	34.20	34.20	0	1,227	0.00%
2019/07/12	0	0.00	5	35.55	35.20	-5	1,251	-0.40%
2019/07/11	6	35.29	0	0.00	35.50	6	1,276	0.47%
2019/07/10	0	0.00	2	35.15	35.05	-2	1,275	-0.16%
2019/07/05	0	0.00	3	35.35	35.40	-3	1,327	-0.23%
2019/07/04	3	35.05	1	34.95	35.00	2	1,364	0.15%
2019/07/03	2	35.90	0	0.00	35.25	2	1,372	0.15%
2019/07/02	12	35.62	2	35.55	35.50	10	1,414	0.71%
2019/07/01	2	34.45	5	35.22	35.55	-3	1,459	-0.21%
2019/06/28	1	34.00	0	0.00	34.05	1	1,484	0.07%
2019/06/26	0	0.00	1	33.65	33.80	-1	1,784	-0.06%
2019/06/25	3	34.45	0	0.00	33.90	3	1,869	0.16%
2019/06/21	5	35.00	5	34.55	34.65	0	2,095	0.00%
2019/06/20	1	34.50	3	34.57	34.75	-2	2,174	-0.09%
2019/06/14	1	33.95	0	0.00	33.75	1	2,521	0.04%
2019/06/10	1	32.50	1	32.90	33.05	0	2,900	0.00%
2019/06/04	2	34.05	0	0.00	33.75	2	3,048	0.07%
2019/05/31	1	35.40	0	0.00	35.40	1	3,109	0.03%
2019/05/27	0	0.00	1	34.45	34.50	-1	3,225	-0.03%
2019/05/24	0	0.00	1	34.60	34.50	-1	3,263	-0.03%
2019/05/23	1	34.65	1	34.55	34.40	0	3,282	0.00%
2019/05/22	1	35.40	0	0.00	35.20	1	3,340	0.03%
2019/05/14	3	35.10	4	35.75	36.50	-1	3,676	-0.03%
2019/05/13	1	36.10	1	36.20	36.15	0	3,682	0.00%
2019/05/10	1	36.50	1	36.40	36.35	0	3,680	0.00%
2019/05/09	2	37.73	2	37.55	37.40	0	3,679	0.00%
2019/05/08	2	39.13	3	39.50	39.40	-1	3,640	-0.03%
2019/05/06	0	0.00	1	42.40	42.35	-1	3,581	-0.03%
2019/05/03	1	44.55	0	0.00	44.10	1	3,558	0.03%
2019/05/02	2	43.90	0	0.00	43.90	2	3,529	0.06%
2019/04/24	0	0.00	135	42.32	42.55	-135	3,324	-4.06%	大賣/鉅額交易
2019/04/23	1	41.90	0	0.00	41.70	1	3,243	0.03%
2019/04/22	5	42.20	5	41.30	41.40	0	3,198	0.00%
2019/04/16	0	0.00	1	43.25	43.30	-1	3,112	-0.03%
2019/04/15	6	43.13	1	43.15	43.20	5	3,107	0.16%
2019/04/12	1	42.90	0	0.00	43.10	1	3,103	0.03%
2019/04/11	5	43.85	0	0.00	42.60	5	3,091	0.16%
2019/04/08	0	0.00	52	45.12	44.70	-52	3,021	-1.72%
2019/04/03	8	46.25	222	46.51	45.80	-214	3,006	-7.12%	大賣/鉅額交易
2019/04/02	12	46.20	10	45.90	45.60	2	2,963	0.07%
2019/04/01	33	45.12	22	45.44	45.60	11	2,929	0.38%
2019/03/29	31	46.10	22	46.18	45.70	9	2,867	0.31%
2019/03/28	1	45.65	0	0.00	46.30	1	2,638	0.04%
2019/03/27	5	45.55	0	0.00	46.30	5	2,561	0.20%
2019/03/25	0	0.00	1	45.45	45.60	-1	2,349	-0.04%
2019/03/20	0	0.00	1	45.35	45.80	-1	2,204	-0.05%
2019/03/19	1	44.40	1	44.75	44.40	0	2,084	0.00%
2019/03/18	4	43.01	1	42.85	42.90	3	2,016	0.15%
2019/03/15	2	42.73	16	42.22	43.30	-14	1,975	-0.71%
2019/03/14	35	42.11	10	41.73	41.80	25	1,963	1.27%
2019/03/13	8	44.31	7	44.14	42.25	1	2,004	0.05%
2019/03/12	7	41.73	8	42.36	42.00	-1	1,918	-0.05%
2019/03/11	2	41.90	4	41.95	42.00	-2	2,057	-0.10%
2019/03/08	2	40.95	1	40.95	41.00	1	2,023	0.05%
2019/03/07	2	40.60	4	40.20	39.75	-2	2,032	-0.10%
2019/03/06	2	39.43	0	0.00	39.70	2	2,030	0.10%
2019/03/05	2	39.65	0	0.00	39.70	2	2,024	0.10%
2019/03/04	1	39.70	1	39.90	39.80	0	2,029	0.00%
2019/02/27	46	38.02	0	0.00	38.10	46	1,973	2.33%
2019/02/25	133	38.94	0	0.00	38.80	133	1,991	6.68%	大買/鉅額交易
2019/02/22	15	39.60	1	39.60	39.60	14	1,960	0.71%
2019/02/21	12	40.93	3	41.90	40.50	9	1,948	0.46%
2019/02/20	2	40.98	1	41.00	40.80	1	1,904	0.05%
2019/02/19	32	40.62	2	40.63	40.60	30	1,881	1.59%
2019/02/18	1	40.30	0	0.00	40.85	1	1,842	0.05%
2019/02/15	25	39.70	9	39.89	40.70	16	1,742	0.92%
2019/02/14	10	38.78	0	0.00	38.95	10	1,622	0.62%
2019/02/13	110	38.59	8	38.83	39.00	102	1,615	6.31%	大買/鉅額交易
2019/01/30	2	37.73	2	37.85	37.00	0	1,589	0.00%
2019/01/29	0	0.00	1	37.15	37.05	-1	1,632	-0.06%
2019/01/28	2	37.63	2	37.55	37.65	0	1,744	0.00%
2019/01/25	2	37.28	0	0.00	37.15	2	1,752	0.11%
2019/01/24	5	36.89	5	36.90	37.30	0	1,784	0.00%
2019/01/23	2	36.53	2	36.78	36.50	0	1,852	0.00%
2019/01/22	1	36.40	5	36.53	36.25	-4	1,923	-0.21%
2019/01/21	4	37.01	0.1	37.05	37.05	3.9	1,924	0.20%
2019/01/18	1	37.05	8	37.13	36.70	-7	1,929	-0.36%
2019/01/15	0	0.00	1	35.65	36.30	-1	1,962	-0.05%
2019/01/10	1	36.00	0	0.00	35.45	1	2,004	0.05%
2019/01/03	0	0.00	2	34.90	34.75	-2	2,002	-0.10%
2018/12/28	0	0.00	1	35.10	35.15	-1	2,018	-0.05%
2018/12/26	1	35.10	0	0.00	35.00	1	2,044	0.05%
2018/12/21	2	33.40	2	33.75	34.15	0	2,059	0.00%
2018/12/19	2	35.00	2	35.20	34.80	0	2,096	0.00%
2018/12/18	0	0.00	8	35.35	34.80	-8	2,096	-0.38%
2018/12/14	1	35.60	1	35.90	36.15	0	2,091	0.00%
2018/12/13	9	36.95	2	37.10	36.40	7	2,086	0.34%
2018/12/12	1	35.60	0	0.00	36.00	1	2,028	0.05%
2018/12/05	2	42.45	0	0.00	40.50	2	1,942	0.10%
2018/12/04	11	41.13	10	40.41	42.80	1	1,848	0.05%
2018/11/23	0	0.00	2	36.55	35.85	-2	1,846	-0.11%
2018/11/22	2	38.05	1	37.45	36.75	1	1,840	0.05%
2018/11/19	0	0.00	5	37.00	37.20	-5	1,885	-0.27%
2018/11/16	4	36.30	2	35.90	35.90	2	1,896	0.11%
2018/11/13	1	34.45	1	34.95	35.25	0	1,899	0.00%
2018/11/09	6	35.14	4	35.30	35.85	2	1,929	0.10%
2018/11/08	4	36.60	2	35.50	35.50	2	1,930	0.10%
2018/11/06	1	36.20	0	0.00	35.30	1	1,935	0.05%
2018/11/05	0	0.00	1	38.80	39.10	-1	1,941	-0.05%
2018/10/31	0	0.00	2	38.30	38.50	-2	1,870	-0.11%
2018/10/22	0	0.00	1	34.60	35.25	-1	2,134	-0.05%
2018/10/18	2	32.70	1	32.50	32.50	1	2,210	0.05%
2018/10/17	1	32.85	1	32.60	32.60	0	2,215	0.00%
2018/10/15	0	0.00	7	32.30	32.95	-7	2,237	-0.31%
2018/10/09	2	35.30	1	35.90	35.30	1	2,273	0.04%
2018/10/04	7	37.61	0	0.00	37.70	7	2,593	0.27%
2018/10/03	0	0.00	1	37.15	36.80	-1	2,661	-0.04%
2018/10/02	1	38.95	0	0.00	37.55	1	2,652	0.04%
2018/09/27	2	38.15	0	0.00	38.15	2	2,608	0.08%
2018/09/25	2	36.30	2	36.35	36.35	0	2,556	0.00%
2018/09/21	0	0.00	5	37.15	36.30	-5	2,558	-0.20%
2018/09/20	1	36.15	3	36.05	36.05	-2	2,545	-0.08%
2018/09/19	7	36.21	0	0.00	35.95	7	2,543	0.28%
2018/09/18	0	0.00	2	35.65	35.85	-2	2,541	-0.08%
2018/09/17	0	0.00	1	36.40	36.25	-1	2,538	-0.04%
2018/09/03	0	0.00	1	37.60	37.10	-1	2,365	-0.04%
2018/08/31	4	39.34	8	39.19	38.75	-4	2,353	-0.17%
2018/08/30	12	38.63	10	38.71	38.90	2	2,315	0.09%
2018/08/27	1	37.00	1	37.50	37.55	0	2,271	0.00%
2018/08/24	5	37.98	2	38.30	37.25	3	2,257	0.13%
2018/08/21	2	37.33	1	37.40	37.10	1	2,238	0.04%
2018/08/20	0	0.00	1	37.70	37.20	-1	2,252	-0.04%
2018/08/17	2	37.55	3	37.43	37.00	-1	2,261	-0.04%
2018/08/16	1	36.90	2.4	36.68	36.45	-1.4	2,234	-0.06%
2018/08/14	1	36.00	2	36.63	36.75	-1	2,224	-0.04%
2018/08/10	1	40.30	2	39.90	38.50	-1	2,175	-0.05%
2018/08/09	7	39.85	6	40.09	40.35	1	2,099	0.05%
2018/08/08	0	0.00	2	39.25	39.00	-2	2,022	-0.10%
2018/08/06	5	39.80	0	0.00	39.55	5	1,971	0.25%
2018/08/03	10	39.10	10	39.50	40.00	0	1,853	0.00%
2018/08/01	5	39.78	5	39.54	39.30	0	1,676	0.00%
2018/07/31	10	38.81	10	38.90	39.00	0	1,586	0.00%
2018/07/30	1	39.10	12	39.03	37.55	-11	1,460	-0.75%
2018/07/27	3	38.00	0	0.00	38.45	3	1,389	0.22%
2018/07/26	8	38.23	0	0.00	38.65	8	1,353	0.59%
2018/07/16	1	36.60	20	36.60	37.55	-19	1,147	-1.66%
2018/07/13	25	37.05	10	36.85	36.85	15	1,081	1.39%
2018/07/12	30	36.58	30	37.33	37.60	0	1,021	0.00%
2018/07/05	0	0.00	1	33.70	32.80	-1	710	-0.14%
2018/07/04	1	32.85	1	32.65	32.65	0	717	0.00%
2018/07/03	1	33.30	0	0.00	32.65	1	725	0.14%
2018/06/28	0	0.00	1	34.30	33.70	-1	769	-0.13%
2018/06/27	1	33.60	0	0.00	33.60	1	773	0.13%
2018/06/22	0	0.00	2	35.95	35.50	-2	766	-0.26%
2018/06/19	2	37.80	0	0.00	36.90	2	750	0.27%
2018/06/14	0	0.00	1	35.30	35.25	-1	628	-0.16%
2018/06/06	1	35.60	0	0.00	35.00	1	580	0.17%
2018/06/04	1	34.80	1	34.50	34.50	0	552	0.00%
2018/06/01	1	34.40	1	34.95	34.40	0	556	0.00%
2018/05/29	1	35.80	0	0.00	35.30	1	563	0.18%
2018/05/25	0	0.00	1	32.20	32.30	-1	461	-0.22%
2018/04/23	2	31.13	0	0.00	30.55	2	1,247	0.16%
2018/04/11	1	32.10	0	0.00	32.00	1	1,398	0.07%
2018/04/09	0	0.00	2	34.10	33.50	-2	1,404	-0.14%
2018/03/30	0	0.00	1	33.50	33.40	-1	1,393	-0.07%
2018/03/28	0	0.00	1	33.80	33.90	-1	1,429	-0.07%
2018/03/27	0	0.00	1	34.20	34.30	-1	1,459	-0.07%
2018/03/22	1	34.65	0	0.00	34.25	1	1,510	0.07%
2018/03/20	2	34.83	0	0.00	34.75	2	1,564	0.13%
2018/03/19	0	0.00	1	35.65	35.50	-1	1,630	-0.06%
2018/03/07	0	0.00	2	35.00	35.00	-2	1,804	-0.11%
2018/02/21	0	0.00	1	36.85	37.80	-1	2,473	-0.04%
2018/02/09	1	35.10	0	0.00	35.30	1	2,517	0.04%
2018/02/07	3	37.40	4	38.11	37.50	-1	2,697	-0.04%
2018/02/06	0	0.00	2	35.50	36.30	-2	2,700	-0.07%
2018/02/05	2	38.53	2	38.83	39.20	0	2,678	0.00%
2018/02/02	0.5	39.90	0	0.00	39.90	0.5	2,688	0.02%
2018/02/01	4	40.54	2	40.53	39.90	2	2,693	0.07%
2018/01/31	4	42.18	2	43.45	41.00	2	2,677	0.07%
2018/01/30	1	42.10	1	41.95	41.90	0	2,455	0.00%
2018/01/29	0	0.00	2	40.43	40.50	-2	2,324	-0.09%
2018/01/26	0	0.00	1	38.45	38.55	-1	2,306	-0.04%
2018/01/24	0	0.00	1	38.30	38.85	-1	2,349	-0.04%
2018/01/23	2	38.75	7	38.61	38.45	-5	2,371	-0.21%
2018/01/22	3	38.02	41	37.94	38.10	-38	2,403	-1.58%
2018/01/19	4	37.45	0	0.00	37.15	4	2,634	0.15%
2018/01/18	1	38.05	1	37.50	37.45	0	2,693	0.00%
2018/01/17	1	37.80	90.1	37.68	37.70	-89.1	2,897	-3.08%
2018/01/16	2	38.65	3	38.70	38.35	-1	3,054	-0.03%
2018/01/15	3	37.62	12	37.20	37.95	-9	3,009	-0.30%
2018/01/12	2	37.10	30	37.33	37.10	-28	3,003	-0.93%
2018/01/11	1	36.50	2	36.90	36.85	-1	3,007	-0.03%
2018/01/10	0	0.00	3	37.35	37.35	-3	3,015	-0.10%
2018/01/09	2	37.18	4	36.96	37.00	-2	3,024	-0.07%
2018/01/08	2	37.73	0	0.00	37.60	2	3,058	0.07%
2018/01/05	9	38.28	1	37.90	37.90	8	3,079	0.26%