昇達科 (3491)-第一金-華江券商分點個股進出

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

昇達科

(3491)

股價
281.0
漲跌
▼4.0
漲幅
-1.40%
成交量
958張
產業
上櫃通信網路類股0.00%
534人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

昇達科 (3491)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/29	0	0.00	0	283.00	281.00	0	2,547	0.00%
2024/05/28	0	0.00	1	290.00	285.00	-1	2,536	-0.04%
2024/05/27	0	0.00	1.2	289.34	286.00	-1.2	2,533	-0.05%
2024/05/24	0.2	277.25	0	0.00	290.00	0.2	2,446	0.01%
2024/05/23	4.1	270.33	16	276.44	271.00	-11.9	2,379	-0.50%
2024/05/22	3	262.00	2	259.75	261.00	1	2,312	0.04%
2024/05/21	26	245.88	27.1	245.02	250.50	-1.1	2,198	-0.05%
2024/05/20	1	225.50	0.4	224.99	228.00	0.6	2,113	0.03%
2024/05/17	2	224.51	2	227.25	230.00	0	2,096	0.00%
2024/05/16	4	224.62	35	224.63	225.50	-31	2,069	-1.50%
2024/05/15	50	220.45	30	221.60	222.00	20	2,032	0.99%
2024/05/14	18	214.03	15	214.43	214.50	3	1,977	0.15%
2024/05/13	9	208.61	7	209.14	207.50	2	1,957	0.10%
2024/05/10	2.1	210.01	3	212.17	213.00	-1	1,942	-0.05%
2024/05/09	3.1	216.15	1.4	214.17	213.00	1.7	1,912	0.09%
2024/05/08	1	206.39	2	205.99	207.00	-1	1,842	-0.05%
2024/05/07	0.2	204.95	0	0.00	205.50	0.2	1,790	0.01%
2024/05/06	3.1	199.54	3.1	201.45	201.50	0	1,763	0.00%
2024/05/03	0.1	200.90	1	199.00	200.00	-0.9	1,753	-0.05%
2024/05/02	1	202.00	2	201.50	198.50	-1	1,720	-0.06%
2024/04/30	3	199.00	22	198.27	198.00	-19	1,673	-1.14%
2024/04/29	23.3	198.23	0	194.00	193.00	23.3	1,596	1.46%
2024/04/26	1	197.00	3	197.17	197.50	-2	1,546	-0.13%
2024/04/25	3	198.50	4	198.75	197.00	-1	1,503	-0.07%
2024/04/24	1	180.34	83.1	188.44	196.50	-82.1	1,393	-5.89%
2024/04/23	1	181.00	23	183.76	179.50	-22	1,200	-1.83%
2024/04/22	105	180.95	1	180.00	179.50	104	1,154	9.01%	大買/鉅額交易
2024/04/19	3	180.67	2.4	183.04	182.50	0.6	1,113	0.06%
2024/04/18	8	179.64	6.1	181.82	180.50	1.9	1,046	0.18%
2024/04/17	7	179.57	12.2	178.29	180.50	-5.1	976	-0.53%
2024/04/16	1	168.00	1	171.00	171.00	0	887	0.00%
2024/04/15	2	172.00	4	171.38	170.50	-2	874	-0.23%
2024/04/12	0	0.00	1	169.00	168.50	-1	840	-0.12%
2024/04/10	0	167.00	2.1	167.23	167.50	-2	839	-0.24%
2024/04/09	3.1	166.12	2	165.00	166.50	1.1	836	0.13%
2024/04/03	1	168.00	0	0.00	168.00	1	787	0.13%
2024/04/02	2	168.01	1	167.00	170.00	1	781	0.13%
2024/04/01	1	171.00	5.1	167.29	169.50	-4.1	749	-0.55%
2024/03/26	1	156.50	0	0.00	158.00	1	713	0.14%
2024/03/22	0.1	161.00	0	0.00	161.00	0.1	715	0.01%
2024/03/21	0	0.00	1	158.50	158.50	-1	721	-0.14%
2024/03/20	3	162.67	1	161.00	160.00	2	746	0.27%
2024/03/19	1	156.00	0	156.50	157.50	1	741	0.13%
2024/03/18	1	156.00	1	157.00	156.50	0	754	0.00%
2024/03/15	1	151.50	0	0.00	151.50	1	758	0.13%
2024/03/14	1	150.00	1	151.00	149.50	0	777	0.00%
2024/03/11	2	156.75	0	0.00	156.50	2	796	0.25%
2024/03/08	1.1	162.71	0	0.00	156.00	1.1	796	0.13%
2024/03/07	2	168.50	0	0.00	166.00	2	777	0.26%
2024/03/06	0	171.93	6	170.58	172.00	-6	747	-0.80%
2024/03/04	1	164.50	2	167.50	164.00	-1	693	-0.14%
2024/02/27	0	0.00	1	161.50	160.50	-1	678	-0.15%
2024/02/22	1	163.00	1	161.50	163.00	0	741	0.00%
2024/02/21	0	0.00	1	159.00	159.00	-1	756	-0.13%
2024/02/20	0	0.00	0	161.00	161.00	0	764	0.00%
2024/02/16	0	0.00	0.1	160.00	160.50	-0.1	777	-0.01%
2024/02/05	0	158.50	0	0.00	157.50	0	787	0.00%
2024/02/02	1	156.50	1	157.00	157.50	0	811	0.00%
2024/02/01	2	159.25	2	160.00	157.00	0	860	0.00%
2024/01/29	1	158.00	0	0.00	159.00	1	910	0.11%
2024/01/26	0	0.00	19	158.47	158.00	-19	945	-2.01%
2024/01/25	1	162.99	1	165.00	161.00	0	1,009	0.00%
2024/01/23	0	0.00	3	163.00	163.00	-3	1,246	-0.24%
2024/01/18	0	0.00	2	153.50	154.50	-2	1,449	-0.14%
2024/01/17	1	157.00	0	0.00	156.00	1	1,474	0.07%
2024/01/12	0	0.00	1	162.00	161.00	-1	1,531	-0.07%
2024/01/11	1	160.00	0	0.00	160.00	1	1,579	0.06%
2024/01/09	1	161.50	8	163.00	161.50	-7	1,696	-0.41%
2024/01/08	2	161.00	1	161.00	162.00	1	1,812	0.06%
2024/01/05	1.1	160.00	3	160.17	162.00	-2	1,855	-0.11%
2024/01/04	1	158.50	1	156.50	157.50	0	1,866	0.00%
2024/01/03	6	157.50	1	157.50	157.50	5	1,894	0.26%
2024/01/02	7	161.93	0	0.00	161.00	7	1,886	0.37%
2023/12/29	21.1	164.00	2	163.75	162.50	19.1	1,895	1.01%
2023/12/27	1	162.00	1	162.00	163.00	0	1,911	0.00%
2023/12/25	0	0.00	1	162.00	162.00	-1	1,929	-0.05%
2023/12/22	1	162.50	0	0.00	162.50	1	1,964	0.05%
2023/12/21	0	163.00	0	0.00	163.00	0	2,009	0.00%
2023/12/19	1.1	161.55	0	0.00	161.50	1.1	2,144	0.05%
2023/12/15	8	164.56	0	0.00	163.50	8	2,153	0.37%
2023/12/13	0	168.00	0	0.00	169.00	0	2,192	0.00%
2023/12/12	1	168.00	1	168.00	168.00	0	2,195	0.00%
2023/12/11	2	165.00	3	166.83	166.00	-1	2,184	-0.05%
2023/12/08	2	167.27	0	0.00	167.00	2	2,174	0.09%
2023/12/07	1	169.00	1	166.00	166.00	0	2,149	0.00%
2023/12/06	2.1	162.74	2	163.75	163.00	0.1	2,102	0.00%
2023/12/05	1	163.00	0.1	163.50	162.50	0.9	2,098	0.04%
2023/12/04	0	167.26	5	166.80	166.00	-5	2,095	-0.24%
2023/12/01	3	164.67	2	165.00	165.00	1	2,081	0.05%
2023/11/30	1	165.50	5	166.70	164.50	-4	2,079	-0.19%
2023/11/29	10	166.75	1	166.50	166.50	9	2,073	0.43%
2023/11/28	1	164.02	0	0.00	166.00	1	2,076	0.05%
2023/11/27	0	164.77	1	166.00	163.00	-1	2,087	-0.05%
2023/11/24	0	163.50	0	0.00	163.50	0	2,123	0.00%
2023/11/22	3.1	164.36	5	164.20	163.50	-1.9	2,122	-0.09%
2023/11/21	5	168.50	1	165.50	167.00	4	2,098	0.19%
2023/11/20	1	166.01	0	0.00	165.50	1	2,074	0.05%
2023/11/17	0	0.00	2	168.25	169.00	-2	2,046	-0.10%
2023/11/16	0	0.00	1	163.50	167.00	-1	2,037	-0.05%
2023/11/15	2	166.25	0	0.00	164.50	2	2,036	0.10%
2023/11/13	0	0.00	1	165.00	166.00	-1	2,018	-0.05%
2023/11/09	1	165.00	0	0.00	166.00	1	1,982	0.05%
2023/11/07	1	172.50	1	171.00	171.50	0	1,919	0.00%
2023/11/03	0	0.00	4	173.38	171.00	-4	1,890	-0.21%
2023/11/02	5	171.30	2	170.25	173.50	3	1,866	0.16%
2023/11/01	1	168.00	2	167.50	166.00	-1	1,803	-0.06%
2023/10/31	15	174.74	10	174.70	168.50	5	1,760	0.29%
2023/10/30	3	170.00	3	170.50	169.50	0	1,572	0.00%
2023/10/27	3	170.50	2	172.50	169.00	1	1,579	0.06%
2023/10/26	3	168.01	6.1	170.43	168.50	-3.1	1,522	-0.20%
2023/10/25	4.1	169.62	5	170.30	168.50	-0.9	1,415	-0.06%
2023/10/24	5	169.50	3	170.67	171.50	2	1,391	0.14%
2023/10/23	2	166.50	4	166.88	166.50	-2	1,356	-0.15%
2023/10/20	2	162.50	3	165.17	164.00	-1	1,344	-0.07%
2023/10/19	4	165.88	1	167.00	167.00	3	1,333	0.22%
2023/10/18	4	170.39	6	172.00	171.00	-2	1,285	-0.15%
2023/10/17	8	172.44	39	173.82	170.50	-31	1,231	-2.52%
2023/10/16	39	170.36	40	175.04	169.00	-1	1,175	-0.08%
2023/10/13	1	166.50	2	165.25	166.00	-1	1,069	-0.09%
2023/10/12	1	160.00	1	161.50	160.50	0	1,028	0.00%
2023/10/11	1	155.00	2	160.75	158.00	-1	1,014	-0.10%
2023/10/05	1	157.50	1	157.00	156.00	0	997	0.00%
2023/10/04	14	155.75	4	156.00	156.50	10	1,011	0.99%
2023/10/03	0	0.00	1	159.00	155.50	-1	1,020	-0.10%
2023/10/02	22	157.61	0	0.00	159.00	22	1,011	2.18%
2023/09/28	3	156.33	1	154.50	154.50	2	1,018	0.20%
2023/09/27	2	159.25	0	0.00	156.50	2	1,015	0.20%
2023/09/26	2	165.00	0	0.00	162.50	2	993	0.20%
2023/09/25	5.1	166.94	12	166.83	169.50	-6.9	961	-0.72%
2023/09/22	1	151.00	1	153.00	158.50	0	864	0.00%
2023/09/20	0	0.00	3	156.67	156.00	-3	899	-0.33%
2023/09/18	4	158.88	6	158.42	155.50	-2	926	-0.22%
2023/09/15	0	0.00	1	156.00	153.50	-1	870	-0.11%
2023/09/14	0	0.00	1	155.50	153.00	-1	858	-0.12%
2023/09/07	1	151.00	0	0.00	149.50	1	867	0.12%
2023/09/06	0	0.00	1	156.00	153.50	-1	878	-0.11%
2023/09/05	1	153.50	0	0.00	153.50	1	873	0.11%
2023/09/01	0	0.00	20	154.00	153.50	-20	874	-2.29%
2023/08/31	0	0.00	12	156.00	157.00	-12	882	-1.36%
2023/08/30	5	157.30	5	155.70	156.00	0	869	0.00%
2023/08/29	4	150.38	4	151.25	152.50	0	831	0.00%
2023/08/28	1	149.00	1	149.50	149.00	0	826	0.00%
2023/08/25	3	147.83	4	147.75	147.50	-1	824	-0.12%
2023/08/24	35	146.37	1	150.00	146.50	34	831	4.09%
2023/08/23	1	145.00	1	144.00	144.00	0	840	0.00%
2023/08/21	2	145.50	3	143.83	145.00	-1	875	-0.11%
2023/08/18	0	0.00	1	141.00	138.50	-1	887	-0.11%
2023/08/17	1	138.00	1	141.00	142.00	0	917	0.00%
2023/08/15	2	138.75	2	138.75	139.00	0	998	0.00%
2023/08/14	0	0.00	2	141.25	136.50	-2	1,019	-0.20%
2023/08/09	3	139.33	0	0.00	138.00	3	1,028	0.29%
2023/08/08	1	144.00	0	0.00	141.00	1	1,024	0.10%
2023/08/07	1	147.00	0	0.00	146.50	1	1,029	0.10%
2023/08/02	2	151.75	0	0.00	148.00	2	1,046	0.19%
2023/08/01	4	155.50	3	156.67	154.00	1	1,041	0.10%
2023/07/31	1	146.00	1	148.00	145.50	0	1,005	0.00%
2023/07/27	1	146.00	1	147.50	147.50	0	1,027	0.00%
2023/07/20	1	151.00	0	152.50	151.00	1	1,113	0.09%
2023/07/18	2	154.00	0	0.00	152.00	2	1,164	0.17%
2023/07/17	4	157.75	4	156.75	156.50	0	1,182	0.00%
2023/07/13	1	153.50	2	154.75	152.50	-1	1,269	-0.08%
2023/07/11	2	153.00	1	153.00	154.50	1	1,399	0.07%
2023/07/10	4	156.25	3	156.17	155.50	1	1,455	0.07%
2023/07/07	3	161.33	1	161.00	161.00	2	1,530	0.13%
2023/07/06	3	161.83	0	0.00	160.50	3	1,555	0.19%
2023/07/05	1	165.00	0	0.00	164.50	1	1,587	0.06%
2023/07/04	1	166.50	1	165.50	166.50	0	1,626	0.00%
2023/06/29	2	170.50	2.1	169.10	168.50	-0.1	2,118	0.00%
2023/06/28	1.1	168.50	1	172.00	163.50	0.1	2,099	0.00%
2023/06/27	2	167.50	3	168.00	167.00	-1	2,113	-0.05%
2023/06/26	2	165.50	2	165.75	166.00	0	2,173	0.00%
2023/06/21	2	160.00	1	162.50	161.50	1	2,230	0.04%
2023/06/19	1	163.00	0	0.00	162.00	1	2,582	0.04%
2023/06/16	2	159.75	1	162.00	163.50	1	2,613	0.04%
2023/06/15	1	158.00	2	160.00	162.00	-1	2,626	-0.04%
2023/06/12	0	164.00	3.3	163.09	164.00	-3.3	2,911	-0.11%
2023/06/07	1	169.50	2	169.25	171.00	-1	3,461	-0.03%
2023/06/06	3	173.00	0	0.00	168.50	3	3,643	0.08%
2023/06/02	1	172.50	0	0.00	172.50	1	3,764	0.03%
2023/05/31	0	0.00	1	174.00	173.50	-1	3,849	-0.03%
2023/05/30	0	0.00	3	175.17	172.50	-3	3,898	-0.08%
2023/05/29	3.3	176.00	1	174.50	176.50	2.3	4,025	0.06%
2023/05/26	2	170.75	1	170.00	170.00	1	4,130	0.02%
2023/05/24	1	172.50	3	173.50	173.50	-2	4,144	-0.05%
2023/05/23	0	0.00	2	175.50	176.00	-2	4,181	-0.05%
2023/05/22	2	175.50	4	173.00	172.00	-2	4,164	-0.05%
2023/05/19	5	170.90	3.2	170.94	171.50	1.8	4,139	0.04%
2023/05/18	0	0.00	2	167.25	165.50	-2	4,094	-0.05%
2023/05/17	3	165.00	0	0.00	165.00	3	4,078	0.07%
2023/05/11	1	158.00	0	0.00	158.00	1	4,145	0.02%
2023/05/10	0	0.00	1	166.00	163.00	-1	4,139	-0.02%
2023/05/09	1	163.00	0	0.00	163.00	1	4,131	0.02%
2023/05/08	0	0.00	2	165.50	165.50	-2	4,127	-0.05%
2023/05/05	2	164.00	1	165.00	164.00	1	4,142	0.02%
2023/05/04	1	160.00	0	0.00	164.00	1	4,158	0.02%
2023/05/03	3	160.00	2	160.25	160.50	1	4,158	0.02%
2023/05/02	1	169.00	1	165.50	165.00	0	4,156	0.00%
2023/04/28	0	0.00	1	165.50	165.50	-1	4,148	-0.02%
2023/04/27	2	159.75	1	161.00	159.50	1	4,127	0.02%
2023/04/26	0.2	160.50	0	0.00	161.00	0.2	4,114	0.00%
2023/04/25	1	161.00	0	0.00	161.50	1	4,100	0.02%
2023/04/24	1	166.50	0	0.00	167.50	1	4,072	0.02%
2023/04/21	2	167.50	0	0.00	166.00	2	4,060	0.05%
2023/04/20	1.1	173.96	2	172.50	172.00	-0.9	4,022	-0.02%
2023/04/19	3	179.33	0	0.00	177.00	3	4,002	0.07%
2023/04/18	4	184.88	5.2	184.46	180.50	-1.2	3,973	-0.03%
2023/04/17	7	184.07	11	185.00	181.00	-4	3,910	-0.10%
2023/04/14	3	178.00	5	176.50	177.00	-2	3,800	-0.05%
2023/04/13	4.1	180.80	2	181.00	176.00	2.1	3,775	0.06%
2023/04/12	3	184.67	2	185.75	185.50	1	3,699	0.03%
2023/04/11	2	181.00	0	0.00	183.00	2	3,611	0.06%
2023/04/10	0	0.00	0	181.50	181.50	0	3,589	0.00%
2023/04/07	1	181.00	5	180.40	179.50	-4	3,559	-0.11%
2023/04/06	2	178.50	2.1	180.17	178.50	-0.1	3,554	0.00%
2023/03/31	20.3	181.63	12	181.42	175.00	8.3	3,468	0.24%
2023/03/30	2	173.50	2	172.00	175.00	0	3,112	0.00%
2023/03/29	0	0.00	1	167.00	166.00	-1	3,048	-0.03%
2023/03/28	3	167.33	3	166.67	167.50	0	3,054	0.00%
2023/03/27	6	167.41	6	170.67	172.00	0	3,031	0.00%
2023/03/24	5	175.40	3.1	173.68	173.50	1.9	2,968	0.06%
2023/03/23	8	176.25	11	176.95	173.00	-3	2,888	-0.10%
2023/03/22	3	168.83	7	166.43	170.00	-4	2,630	-0.15%
2023/03/21	2	162.50	1	162.00	162.50	1	2,556	0.04%
2023/03/20	1	162.00	2	163.00	162.00	-1	2,536	-0.04%
2023/03/17	4	162.75	2	161.25	161.50	2	2,545	0.08%
2023/03/16	1	165.00	1	162.50	162.50	0	2,514	0.00%
2023/03/15	10	169.15	7.3	171.82	166.00	2.7	2,548	0.11%
2023/03/14	6	170.42	3	168.83	168.00	3	2,442	0.12%
2023/03/13	6	168.83	15	169.53	173.00	-9	2,377	-0.38%
2023/03/10	10	168.40	7	167.21	164.00	3	2,257	0.13%
2023/03/09	3.3	165.91	5	170.41	173.50	-1.7	2,112	-0.08%
2023/03/08	3	157.33	5	156.50	158.00	-2	2,066	-0.10%
2023/03/07	3	152.66	0	0.00	151.00	3	2,078	0.15%
2023/03/06	2	157.75	9	158.50	156.50	-7	2,044	-0.34%
2023/03/03	1	155.50	0	0.00	155.50	1	1,985	0.05%
2023/03/02	3	156.50	1	156.00	156.00	2	1,966	0.10%
2023/03/01	3	155.17	3.3	155.95	155.00	-0.3	1,923	-0.02%
2023/02/24	3.2	152.13	5	150.50	149.50	-1.8	1,792	-0.10%
2023/02/23	0	0.00	2	146.50	146.00	-2	1,678	-0.12%
2023/02/21	2	145.25	5.1	144.52	144.50	-3.1	1,668	-0.18%
2023/02/20	2.1	143.49	0.1	143.50	143.00	1.9	1,715	0.11%
2023/02/16	0	0.00	0.1	143.00	143.00	-0.1	1,825	0.00%
2023/02/15	1	140.50	8	141.00	139.50	-7	1,891	-0.37%
2023/02/14	1	144.50	4	142.88	140.50	-3	1,903	-0.16%
2023/02/13	1	144.00	0.2	143.50	143.50	0.8	1,905	0.04%
2023/02/10	0	0.00	166	136.30	136.00	-166	1,901	-8.73%	大賣/鉅額交易
2023/02/09	1	140.00	0	0.00	138.50	1	1,912	0.05%
2023/02/08	0.2	143.00	2	143.00	142.50	-1.8	1,912	-0.09%
2023/02/07	2	141.50	2	141.50	141.50	0	1,923	0.00%
2023/02/06	7	140.36	0	0.00	140.00	7	1,942	0.36%
2023/02/03	0	143.50	3	143.83	139.50	-3	2,016	-0.15%
2023/02/02	0	0.00	1	144.00	143.50	-1	2,005	-0.05%
2023/02/01	1	143.50	1	142.50	140.00	0	1,990	0.00%
2023/01/31	2	141.75	1	140.00	140.00	1	1,996	0.05%
2023/01/04	0	0.00	2	137.00	133.00	-2	2,340	-0.09%
2023/01/03	2	136.00	0	0.00	136.00	2	2,390	0.08%
2022/12/30	1	135.00	1	135.00	134.50	0	2,451	0.00%
2022/12/28	0	0.00	4	135.75	134.00	-4	2,478	-0.16%
2022/12/26	2	143.50	6	140.83	142.50	-4	2,484	-0.16%
2022/12/23	3	136.50	2	134.75	136.50	1	2,460	0.04%
2022/12/22	3	136.67	1	138.00	135.00	2	2,477	0.08%
2022/12/20	0	0.00	2	138.75	133.00	-2	2,511	-0.08%
2022/12/19	4	139.75	2	138.25	139.00	2	2,526	0.08%
2022/12/16	3	136.00	1	135.00	137.50	2	2,536	0.08%
2022/12/14	0	0.00	1	136.50	138.00	-1	2,551	-0.04%
2022/12/13	1.1	136.00	0	0.00	135.50	1.1	2,580	0.04%
2022/12/09	0	0.00	2	141.75	138.00	-2	2,663	-0.08%
2022/12/08	2	140.50	1	141.00	140.50	1	2,717	0.04%
2022/12/07	4.1	144.96	4	148.75	140.00	0.1	2,731	0.00%
2022/12/06	7	147.36	5	147.30	147.00	2	2,655	0.08%
2022/12/05	2	145.50	1	145.50	146.00	1	2,591	0.04%
2022/12/02	2	146.50	5	146.40	147.00	-3	2,559	-0.12%
2022/12/01	4	144.13	48.2	141.79	144.50	-44.2	2,506	-1.76%
2022/11/30	34	139.78	27	139.63	137.50	7	2,474	0.28%
2022/11/29	5	133.40	7	133.64	135.50	-2	2,414	-0.08%
2022/11/25	1	124.50	3	126.67	124.50	-2	2,510	-0.08%
2022/11/24	2	127.00	2	126.25	127.00	0	2,570	0.00%
2022/11/23	3	124.50	3	127.00	124.50	0	2,602	0.00%
2022/11/22	1	125.00	0	0.00	124.50	1	2,629	0.04%
2022/11/21	4	126.25	5	126.70	126.00	-1	2,739	-0.04%
2022/11/18	4	126.75	3	128.83	126.00	1	2,778	0.04%
2022/11/17	4.1	127.75	3	127.50	128.50	1.1	2,805	0.04%
2022/11/16	0	127.00	1	128.00	126.50	-1	2,871	-0.03%
2022/11/15	0.1	133.50	0	0.00	135.00	0.1	2,832	0.00%
2022/11/14	0	0.00	3	132.00	133.00	-3	2,900	-0.10%
2022/11/11	2	123.00	2	127.50	124.00	0	2,912	0.00%
2022/11/10	2	123.00	0	0.00	123.00	2	2,885	0.07%
2022/11/09	0	0.00	2	122.00	122.50	-2	2,989	-0.07%
2022/11/08	3	121.83	3.2	123.44	120.50	-0.2	3,065	-0.01%
2022/11/07	2	120.51	7	121.07	120.50	-5	3,148	-0.16%
2022/11/04	1	120.00	1	121.00	120.50	0	3,254	0.00%
2022/11/03	2	120.00	8	119.69	120.00	-6	3,337	-0.18%
2022/11/02	0	120.00	2	119.75	119.50	-2	3,502	-0.06%
2022/11/01	8	119.75	4	117.88	119.50	4	3,652	0.11%
2022/10/31	3	113.83	6	114.08	114.50	-3	3,643	-0.08%
2022/10/28	2	111.75	1	110.50	110.00	1	3,749	0.03%
2022/10/27	3	113.19	3	113.17	114.00	0	4,041	0.00%
2022/10/25	0	0.00	1	112.00	111.00	-1	4,256	-0.02%
2022/10/24	12	113.75	1	116.50	112.00	11	4,354	0.25%
2022/10/21	3	116.00	3	111.50	111.50	0	4,502	0.00%
2022/10/20	3.1	116.48	3	117.17	115.50	0.1	4,538	0.00%
2022/10/19	5	124.10	4	124.13	120.50	1	4,539	0.02%
2022/10/18	32	120.03	1	121.50	119.50	31	4,483	0.69%
2022/10/17	2	120.00	2	121.00	122.50	0	4,489	0.00%
2022/10/14	0	0.00	1	122.00	123.50	-1	4,512	-0.02%
2022/10/13	0.1	118.00	21	117.40	116.00	-20.9	4,537	-0.46%
2022/10/12	1	125.00	1	121.00	125.00	0	4,543	0.00%
2022/10/07	15	136.30	2	133.00	135.00	13	4,555	0.29%
2022/10/06	1.1	144.25	1	145.00	145.50	0.1	4,600	0.00%
2022/10/05	0	0.00	1	147.00	144.00	-1	4,789	-0.02%
2022/10/04	0	0.00	2.1	145.46	144.50	-2.1	4,848	-0.04%
2022/10/03	2.1	140.00	0	0.00	141.00	2.1	4,953	0.04%
2022/09/30	0.3	144.00	1	140.00	140.00	-0.7	5,024	-0.01%
2022/09/29	4	138.88	3	140.17	138.00	1	5,105	0.02%
2022/09/28	4.1	144.46	1	145.00	137.50	3.1	5,130	0.06%
2022/09/27	2	143.50	4	146.50	147.50	-2	5,130	-0.04%
2022/09/26	2	148.00	1	152.00	143.50	1	5,131	0.02%
2022/09/23	1	154.50	0	0.00	153.50	1	5,142	0.02%
2022/09/22	0.3	156.00	2	155.00	157.00	-1.7	5,139	-0.03%
2022/09/20	0	153.00	1	155.00	155.50	-1	5,150	-0.02%
2022/09/16	7	148.00	36	149.94	152.50	-29	5,239	-0.55%
2022/09/15	9	152.28	79	154.06	149.00	-70	5,231	-1.34%
2022/09/14	0.2	160.00	26	158.85	158.50	-25.8	5,260	-0.49%
2022/09/13	2	163.00	47	162.02	161.00	-45	5,409	-0.83%
2022/09/12	1	165.00	0	0.00	164.00	1	5,500	0.02%
2022/09/08	0	0.00	1	161.50	164.00	-1	5,602	-0.02%
2022/09/07	6	161.67	5	160.00	160.00	1	5,685	0.02%
2022/09/06	5	166.80	4	166.75	163.00	1	5,881	0.02%
2022/09/05	4	172.50	1	174.50	170.00	3	6,038	0.05%
2022/09/02	46	180.51	8	180.63	176.00	38	6,005	0.63%
2022/09/01	3	176.67	0	0.00	174.00	3	5,881	0.05%
2022/08/31	0	0.00	7	178.00	180.00	-7	5,852	-0.12%
2022/08/29	1	169.50	0	0.00	169.50	1	5,983	0.02%
2022/08/26	19	179.47	44	175.91	173.50	-25	5,984	-0.42%
2022/08/25	8.2	175.87	9	175.22	175.00	-0.8	5,885	-0.01%
2022/08/24	8	173.69	14	173.43	173.00	-6	5,889	-0.10%
2022/08/23	21	174.31	20	175.10	172.50	1	5,924	0.02%
2022/08/22	5	174.10	2	174.75	170.00	3	5,924	0.05%
2022/08/19	39	177.28	17	177.12	179.50	22	5,947	0.37%
2022/08/18	9	170.39	5.6	169.78	173.00	3.5	5,835	0.06%
2022/08/17	5	169.10	8	168.75	167.50	-3	5,779	-0.05%
2022/08/16	5	175.20	7	173.93	169.50	-2	5,806	-0.03%
2022/08/15	1.1	168.18	4	169.25	171.50	-2.9	5,701	-0.05%
2022/08/12	2	170.25	10	170.10	171.00	-8	5,614	-0.14%
2022/08/11	1	167.00	5	168.50	170.50	-4	5,511	-0.07%
2022/08/10	5	166.90	2	168.50	164.50	3	5,417	0.06%
2022/08/09	12	168.17	18	168.61	168.00	-6	5,347	-0.11%
2022/08/08	3	166.50	8	167.00	170.00	-5	5,179	-0.10%
2022/08/05	13.1	161.81	1	161.00	162.50	12.1	5,029	0.24%
2022/08/04	10	155.35	17	155.88	159.50	-7	4,991	-0.14%
2022/08/03	18	165.78	13	163.27	159.50	5	4,896	0.10%
2022/08/02	13	161.58	10	162.45	163.50	3	4,624	0.06%
2022/08/01	13	164.85	22	163.18	161.50	-9	4,579	-0.20%
2022/07/29	6	160.75	3	161.67	161.00	3	4,486	0.07%
2022/07/28	29	157.53	7	157.50	159.00	22	4,410	0.50%
2022/07/27	15	152.07	4	152.88	151.50	11	4,254	0.26%
2022/07/26	3	150.33	6	148.58	146.50	-3	4,206	-0.07%
2022/07/25	3	153.83	3	155.00	154.50	0	4,205	0.00%
2022/07/22	4.5	155.73	4	154.63	153.00	0.5	4,242	0.01%
2022/07/21	5	156.30	8	156.25	157.50	-3	4,252	-0.07%
2022/07/20	1.5	155.00	28	150.20	152.00	-26.5	4,242	-0.62%
2022/07/19	2	153.50	3	153.00	152.00	-1	4,229	-0.02%
2022/07/18	9	160.06	3.5	159.14	157.00	5.5	4,261	0.13%
2022/07/15	1	157.00	1	159.00	157.50	0	4,251	0.00%
2022/07/14	7	154.71	8	157.56	159.50	-1	4,223	-0.02%
2022/07/13	54	165.42	27	159.35	156.00	27	4,166	0.65%
2022/07/12	6	150.50	6	151.33	153.50	0	4,049	0.00%
2022/07/11	12	152.79	8	153.44	155.00	4	4,060	0.10%
2022/07/08	1	144.50	5	148.40	152.50	-4	3,974	-0.10%
2022/07/07	1.3	135.50	5	133.90	139.00	-3.7	3,924	-0.09%
2022/07/06	7.3	128.05	4	130.25	126.50	3.3	3,872	0.09%
2022/07/05	2	134.50	2	135.00	137.00	0	3,871	0.00%
2022/07/04	3	141.50	4	140.75	138.00	-1	3,995	-0.03%
2022/07/01	4	153.50	5	150.20	140.00	-1	4,071	-0.02%
2022/06/30	14	162.61	14	156.46	152.50	0	4,110	0.00%
2022/06/29	4	163.38	6	164.33	165.00	-2	4,217	-0.05%
2022/06/28	0	0.00	30	162.65	162.00	-30	4,276	-0.70%
2022/06/27	39	166.18	9	165.94	167.50	30	4,341	0.69%
2022/06/24	3	157.67	4	159.63	162.00	-1	4,401	-0.02%
2022/06/23	3	159.50	53	155.49	158.50	-50	4,475	-1.12%
2022/06/22	6	163.42	11	161.32	157.50	-5	4,737	-0.11%
2022/06/21	24	174.31	14	173.04	174.50	10	4,993	0.20%
2022/06/20	13	174.12	12	175.04	175.00	1	4,977	0.02%
2022/06/17	20	170.35	12	171.92	174.00	8	4,936	0.16%
2022/06/16	6	172.17	2	174.75	169.00	4	4,982	0.08%
2022/06/15	55	176.99	38	174.34	169.50	17	5,024	0.34%
2022/06/14	54	170.90	26.1	172.08	173.00	27.9	4,864	0.57%
2022/06/13	0	0.00	4	163.63	165.50	-4	4,663	-0.09%
2022/06/10	3	165.17	0	0.00	163.50	3	4,645	0.06%
2022/06/09	3	164.00	1.1	165.14	165.50	1.9	4,636	0.04%
2022/06/08	12.1	168.03	6	168.17	168.00	6.1	4,627	0.13%
2022/06/07	50	162.48	8	162.00	168.00	42	4,564	0.92%
2022/06/06	10	157.25	17	157.38	157.50	-7	4,476	-0.16%
2022/06/02	5	155.90	1	156.50	156.00	4	4,511	0.09%
2022/06/01	7	159.43	8	156.81	156.50	-1	4,580	-0.02%
2022/05/31	12	158.96	38	157.36	158.00	-26	4,717	-0.55%
2022/05/30	34	158.07	3	157.17	157.50	31	4,666	0.66%
2022/05/27	4	150.25	6	149.92	150.50	-2	4,616	-0.04%
2022/05/26	1	143.50	2	142.00	143.50	-1	4,578	-0.02%
2022/05/25	5	139.90	3	140.33	140.50	2	4,592	0.04%
2022/05/24	2	144.50	4	144.63	138.00	-2	4,635	-0.04%
2022/05/23	2	142.50	0	0.00	142.50	2	4,598	0.04%
2022/05/20	1	142.50	5	143.90	142.50	-4	4,629	-0.09%
2022/05/19	2	145.00	0	0.00	145.00	2	4,642	0.04%
2022/05/18	4	143.50	5.1	143.50	142.00	-1.1	4,660	-0.02%
2022/05/17	2	139.50	2	137.00	139.50	0	4,660	0.00%
2022/05/16	3.1	137.58	0	0.00	137.50	3.1	4,696	0.07%
2022/05/13	1	135.00	1	135.00	134.50	0	4,725	0.00%
2022/05/12	1.2	132.87	2	134.50	130.50	-0.9	4,779	-0.02%
2022/05/11	1	135.00	1	136.50	135.00	0	4,842	0.00%
2022/05/10	2	138.75	2	139.50	140.00	0	4,924	0.00%
2022/05/09	16.1	133.33	15	135.00	136.00	1.1	5,033	0.02%
2022/05/06	3.1	145.60	1	145.50	146.00	2.1	5,039	0.04%
2022/05/05	7	155.43	7	155.79	152.00	0	5,093	0.00%
2022/05/04	2	150.50	2	150.00	150.50	0	5,156	0.00%
2022/05/03	4	149.00	3	148.67	149.50	1	5,246	0.02%
2022/04/29	4	150.00	6	150.67	148.50	-2	5,309	-0.04%
2022/04/28	1	148.50	0	0.00	145.00	1	5,334	0.02%
2022/04/27	4.1	152.51	2	147.50	155.00	2.1	5,350	0.04%
2022/04/26	2	152.50	2	153.00	151.50	0	5,405	0.00%
2022/04/25	1	157.00	0	0.00	156.00	1	5,505	0.02%
2022/04/22	23	166.15	21	160.21	161.00	2	5,508	0.04%
2022/04/21	5	172.20	4	170.00	173.50	1	5,521	0.02%
2022/04/20	2	171.25	0	0.00	170.50	2	5,570	0.04%
2022/04/19	0	0.00	1	172.50	170.50	-1	5,625	-0.02%
2022/04/18	2	165.00	5	168.60	167.00	-3	5,661	-0.05%
2022/04/15	6.5	170.04	1	167.00	166.00	5.5	5,602	0.10%
2022/04/14	6	182.17	5	183.30	182.00	1	5,580	0.02%
2022/04/13	2	183.50	3	182.00	180.00	-1	5,552	-0.02%
2022/04/12	4.2	183.02	4	181.50	181.00	0.2	5,533	0.00%
2022/04/11	5	189.50	5	191.50	184.50	0	5,497	0.00%
2022/04/08	13	191.62	19	190.68	191.50	-6	5,460	-0.11%
2022/04/07	6	191.25	2	190.50	185.50	4	5,316	0.08%
2022/04/06	10	189.75	8	191.75	194.50	2	5,224	0.04%
2022/04/01	10	192.75	9	191.89	188.50	1	5,154	0.02%
2022/03/31	3.1	185.73	3	188.17	190.00	0.1	5,047	0.00%
2022/03/30	7	193.71	11	195.32	191.50	-4	4,984	-0.08%
2022/03/29	10.2	191.63	8	191.06	192.50	2.2	4,939	0.04%
2022/03/28	6.1	192.99	5	193.00	196.00	1.1	5,141	0.02%
2022/03/25	88	195.13	80	194.42	193.00	8	5,235	0.15%
2022/03/24	22	191.52	15.7	189.69	189.50	6.3	5,126	0.12%
2022/03/23	19	177.47	36	177.57	178.50	-17	5,043	-0.34%
2022/03/22	11	169.91	13	170.50	172.00	-2	5,159	-0.04%
2022/03/21	15	169.47	11	171.18	170.00	4	5,398	0.07%
2022/03/18	15	163.27	10.1	165.10	166.00	4.9	5,608	0.09%
2022/03/17	7	154.79	15	157.33	161.50	-8	5,845	-0.14%
2022/03/16	5	146.40	8	147.13	147.00	-3	6,157	-0.05%
2022/03/15	4	146.88	3	146.00	143.00	1	6,282	0.02%
2022/03/14	4	152.25	2	152.00	152.00	2	6,503	0.03%
2022/03/09	5	143.20	5	145.40	147.00	0	6,593	0.00%
2022/03/08	2	143.50	3.1	143.69	142.00	-1.1	6,692	-0.02%
2022/03/07	5.1	147.72	0	0.00	146.00	5.1	6,859	0.07%
2022/03/04	59	163.38	49.1	166.83	161.00	10	6,884	0.14%
2022/03/03	5	159.20	9	159.78	158.00	-4	6,781	-0.06%
2022/03/02	7	157.29	14	157.82	157.00	-7	6,852	-0.10%
2022/03/01	9	159.22	9	160.39	158.00	0	7,028	0.00%
2022/02/25	3.3	151.73	6	151.08	152.00	-2.7	7,185	-0.04%
2022/02/24	4.1	151.41	1	147.00	147.00	3.1	7,251	0.04%
2022/02/22	2.2	155.24	0	0.00	155.50	2.2	7,547	0.03%
2022/02/21	1	162.50	2	163.50	161.50	-1	7,606	-0.01%
2022/02/18	3	163.67	12	160.58	164.00	-9	7,746	-0.12%
2022/02/17	5	162.70	3	163.17	162.50	2	7,779	0.03%
2022/02/16	2	161.25	1	164.00	160.50	1	7,840	0.01%
2022/02/14	0.2	159.67	2	163.75	159.00	-1.9	7,875	-0.02%
2022/02/11	4	166.25	8	167.69	169.50	-4	7,904	-0.05%
2022/02/10	21	170.07	16	172.84	168.00	5	7,850	0.06%
2022/02/09	30	171.65	25.1	170.72	168.00	5	7,817	0.06%
2022/02/08	6	162.08	6	161.33	162.00	0	7,739	0.00%
2022/02/07	1	165.00	1	166.00	166.50	0	7,761	0.00%
2022/01/26	4	166.75	4	166.25	167.00	0	7,763	0.00%
2022/01/25	10	173.80	3	167.00	165.00	7	8,010	0.09%
2022/01/24	6	179.92	2	178.00	182.00	4	8,091	0.05%
2022/01/21	17	179.68	27	181.61	178.00	-10	8,263	-0.12%
2022/01/20	1	190.00	1	188.50	185.50	0	8,419	0.00%
2022/01/19	6	197.00	4	196.50	196.00	2	8,409	0.02%
2022/01/18	4	203.00	5	207.70	196.50	-1	8,322	-0.01%
2022/01/17	5	193.80	2	194.50	194.50	3	8,188	0.04%
2022/01/14	3	188.00	3	191.17	195.00	0	8,172	0.00%
2022/01/13	2	187.75	5.1	187.48	190.00	-3.1	8,114	-0.04%
2022/01/12	1.1	177.72	9	180.01	183.00	-7.9	8,051	-0.10%
2022/01/11	21	187.95	6	190.17	182.50	15	8,002	0.19%
2022/01/10	0	0.00	2	195.25	202.50	-2	7,932	-0.03%
2022/01/07	3	195.83	0.3	192.14	189.50	2.7	7,931	0.03%
2022/01/06	4	208.75	1	210.00	209.00	3	7,883	0.04%
2022/01/05	3.1	214.16	1	217.50	211.50	2.1	7,914	0.03%
2022/01/04	0	0.00	0.4	212.50	213.00	-0.4	7,936	-0.01%
2021/12/28	1	214.50	0.2	213.00	211.00	0.8	7,912	0.01%
2021/12/27	1.4	214.70	1	211.50	215.00	0.4	7,905	0.01%
2021/12/24	2	213.00	1	212.00	211.00	1	7,896	0.01%
2021/12/23	3	216.67	1	213.00	213.50	2	7,881	0.03%
2021/12/22	21	217.69	53.1	221.06	220.50	-32.1	7,867	-0.41%
2021/12/21	15	212.80	6.1	214.11	213.00	8.9	7,563	0.12%
2021/12/20	10.1	215.22	5	214.00	208.00	5.1	7,314	0.07%
2021/12/17	40	216.25	16	212.31	217.50	24	7,101	0.34%
2021/12/16	3	203.67	17	210.71	216.00	-14	6,839	-0.20%
2021/12/15	35	191.17	36	193.61	196.50	-1	6,588	-0.02%
2021/12/14	51	194.70	42	194.70	194.50	9	6,288	0.14%
2021/12/13	24.1	194.95	19	197.45	204.50	5.1	5,920	0.09%
2021/12/10	11.2	185.79	22	186.80	186.00	-10.8	5,557	-0.19%
2021/12/09	12	178.54	5	178.90	177.50	7	5,176	0.14%
2021/12/08	13.3	177.36	22	176.98	182.50	-8.8	5,027	-0.17%
2021/12/07	5	167.00	2	167.00	166.00	3	4,775	0.06%
2021/12/06	2	163.00	6.1	166.99	165.00	-4.1	4,693	-0.09%
2021/12/03	6	159.67	2	161.00	162.00	4	4,643	0.09%
2021/12/02	6	162.75	24.2	163.98	160.00	-18.2	4,593	-0.40%
2021/12/01	21.2	152.54	14	153.36	160.00	7.2	4,451	0.16%
2021/11/30	2	178.00	51	173.93	168.00	-49	4,211	-1.16%
2021/11/29	5	167.50	14	167.50	170.00	-9	4,107	-0.22%
2021/11/26	69	172.14	33	169.03	170.00	36	4,028	0.89%
2021/11/25	13	180.42	68	182.94	175.00	-55	3,948	-1.39%
2021/11/24	0	0.00	14	183.00	183.00	-14	3,734	-0.37%
2021/11/23	1	172.00	8	175.75	166.50	-7	3,525	-0.20%
2021/11/22	48	176.63	17	176.00	173.00	31	3,419	0.91%
2021/11/19	55	169.74	4.1	176.98	180.00	50.9	3,292	1.55%
2021/11/18	16	166.19	20	167.70	164.00	-4	3,025	-0.13%
2021/11/17	10.1	166.30	2	163.00	171.00	8.1	2,917	0.28%
2021/11/16	0	0.00	0	179.50	179.00	0	2,747	0.00%
2021/11/12	0	0.00	3.5	155.79	164.00	-3.5	2,580	-0.14%
2021/11/11	3	147.17	0	0.00	152.50	3	2,493	0.12%
2021/11/10	0.5	155.00	3	156.50	154.50	-2.5	2,433	-0.10%
2021/11/09	0	0.00	1.2	147.39	145.00	-1.2	2,330	-0.05%
2021/11/08	0	0.00	5	151.00	150.00	-5	2,286	-0.22%
2021/11/05	2	141.00	2	138.50	144.50	0	2,213	0.00%
2021/11/04	4	146.50	0	0.00	140.50	4	2,155	0.19%
2021/11/03	14	135.04	1	138.00	145.00	13	2,053	0.63%
2021/11/02	36.1	134.25	24	132.94	132.00	12.1	1,962	0.62%
2021/11/01	2	132.00	25	129.30	136.50	-23	1,616	-1.42%
2021/10/29	3	122.50	1	124.00	124.50	2	1,427	0.14%
2021/10/28	3	112.67	2	113.50	113.50	1	1,172	0.09%
2021/10/27	24	103.50	1	103.50	103.50	23	946	2.43%
2021/10/26	0	0.00	2	93.00	94.30	-2	880	-0.23%
2021/10/22	1	89.80	1	91.50	92.10	0	854	0.00%
2021/10/21	2	88.45	0	0.00	89.70	2	874	0.23%
2021/10/20	12	90.50	6	91.67	90.30	6	844	0.71%
2021/10/19	5	85.08	2	85.25	89.00	3	807	0.37%
2021/10/15	0	0.00	1.8	83.12	85.00	-1.8	750	-0.25%
2021/10/14	0	0.00	1	82.90	83.30	-1	724	-0.14%
2021/10/13	6	81.90	12	81.67	83.00	-6	692	-0.87%
2021/10/06	0.2	76.50	0	0.00	77.10	0.2	593	0.03%
2021/09/29	0	0.00	1	77.60	77.50	-1	556	-0.18%
2021/09/27	1	78.50	0	0.00	78.10	1	501	0.20%
2021/09/24	6	78.47	8	78.70	78.50	-2	485	-0.41%
2021/09/23	2	76.75	1	78.50	78.50	1	466	0.21%
2021/09/22	5	77.70	2	76.50	76.50	3	437	0.69%
2021/08/31	0	0.00	2	74.20	74.00	-2	296	-0.67%
2021/08/19	0	0.00	3	67.00	67.10	-3	268	-1.12%
2021/08/13	4	69.25	0	0.00	68.50	4	264	1.51%
2021/08/10	0	0.00	1	70.70	70.70	-1	261	-0.38%
2021/08/06	1	72.70	0	0.00	72.70	1	262	0.38%
2021/07/12	0	0.00	2	70.80	70.70	-2	243	-0.82%
2021/07/09	4	71.20	0	0.00	70.70	4	243	1.64%
2021/07/05	0	0.00	0.1	69.50	69.50	-0.1	247	-0.02%
2021/07/01	0	0.00	12	68.46	68.70	-12	262	-4.58%
2021/06/29	0	0.00	3	67.80	67.90	-3	265	-1.13%
2021/06/18	0	0.00	5	67.50	67.40	-5	276	-1.81%
2021/06/15	20	66.96	20	66.28	67.30	0	284	0.00%
2021/06/07	0	0.00	1	66.10	65.80	-1	294	-0.34%
2021/06/03	1	66.50	0	0.00	66.60	1	298	0.34%
2021/05/12	2	61.35	0	0.00	61.80	2	360	0.56%
2021/05/04	1	67.90	1	70.00	70.00	0	358	0.00%
2021/05/03	1	71.70	0	0.00	71.20	1	354	0.28%
2021/04/29	0	0.00	1	73.50	73.40	-1	355	-0.28%
2021/04/26	0	0.00	2	72.70	72.60	-2	459	-0.44%
2021/04/21	2	75.80	2	75.80	75.30	0	457	0.00%
2021/04/19	7	76.27	1	75.90	76.00	6	457	1.31%
2021/04/14	0	0.00	2	72.70	72.70	-2	453	-0.44%
2021/04/13	1	74.90	0	0.00	74.00	1	448	0.22%
2021/03/31	1	72.50	0	0.00	72.80	1	415	0.24%
2021/03/24	0	0.00	1	73.10	73.00	-1	405	-0.25%
2021/03/23	1	73.30	0	0.00	73.30	1	402	0.25%
2021/03/17	0	0.00	6	76.10	75.80	-6	395	-1.52%
2021/03/08	1	75.80	2	74.00	73.60	-1	408	-0.24%
2021/03/05	1.3	75.89	1	76.20	75.60	0.3	403	0.08%
2021/03/02	0.1	77.50	0.1	77.50	76.30	0	402	0.00%
2021/02/26	0	0.00	2	77.60	77.60	-2	402	-0.50%
2021/02/25	3	78.00	0	0.00	78.10	3	400	0.75%
2021/02/24	0	0.00	0.4	79.00	77.80	-0.4	399	-0.10%
2021/02/23	1.1	77.99	0.5	79.00	78.40	0.6	398	0.15%
2021/02/22	1.1	79.11	3	78.80	78.00	-1.9	390	-0.49%
2021/02/19	8	74.48	7	75.67	76.60	1	380	0.27%
2021/01/26	0.1	71.10	0	0.00	70.90	0.1	346	0.03%
2021/01/22	15	71.86	0	0.00	71.80	15	337	4.44%
2021/01/21	0.3	74.00	1	73.10	72.50	-0.7	332	-0.21%
2021/01/20	8	79.98	8	77.55	76.90	0	310	0.00%
2021/01/19	3	78.13	0	0.00	80.90	3	266	1.12%
2021/01/15	1	71.30	0	0.00	71.20	1	217	0.46%
2021/01/05	1	73.10	0	0.00	73.10	1	196	0.51%
2020/12/30	0	0.00	0.5	71.00	71.30	-0.5	191	-0.25%
2020/12/29	1	71.40	0	0.00	71.60	1	190	0.52%
2020/12/22	0	0.00	1	72.10	71.70	-1	190	-0.52%
2020/12/14	0	0.00	1	73.00	72.80	-1	195	-0.51%
2020/11/20	2	73.20	2	73.00	73.50	0	195	0.00%
2020/11/19	0	0.00	0.1	71.70	72.00	-0.1	191	-0.03%
2020/11/17	0	0.00	1	71.00	70.90	-1	189	-0.53%
2020/11/09	1	71.00	0	0.00	70.40	1	209	0.48%
2020/10/28	1	68.70	0	0.00	68.60	1	234	0.43%
2020/10/27	0	69.50	0	0.00	69.50	0	237	0.00%
2020/09/24	1	70.80	0	0.00	70.80	1	439	0.23%
2020/09/16	0	0.00	1	74.80	74.60	-1	587	-0.17%
2020/09/08	0	0.00	1	75.10	74.80	-1	613	-0.16%
2020/08/20	0	0.00	4	73.18	73.90	-4	679	-0.59%
2020/08/13	2	81.20	0	0.00	79.90	2	671	0.30%
2020/08/05	0	0.00	6	83.75	83.10	-6	677	-0.89%
2020/08/03	0	0.00	3	82.40	83.20	-3	684	-0.44%
2020/07/31	0	0.00	4	80.30	81.10	-4	677	-0.59%
2020/07/30	3	80.10	0.1	80.40	80.30	2.9	677	0.43%
2020/07/29	0.3	78.50	0	0.00	77.90	0.3	672	0.05%
2020/07/28	2.3	74.49	0	0.00	74.20	2.3	669	0.35%
2020/07/24	2.3	80.26	2	78.60	78.50	0.3	674	0.05%
2020/07/21	3	80.90	1	81.10	81.30	2	688	0.29%
2020/07/20	0	0.00	1	79.00	79.60	-1	693	-0.14%
2020/07/15	1	85.40	0	0.00	85.20	1	691	0.14%
2020/07/14	2	85.55	0	0.00	85.40	2	684	0.29%
2020/07/13	0	0.00	2	86.00	86.40	-2	684	-0.29%
2020/07/10	3	85.70	2	87.20	85.50	1	687	0.15%
2020/07/09	5	87.84	0	0.00	87.50	5	682	0.73%
2020/07/08	2	89.00	2	89.50	89.40	0	667	0.00%
2020/07/07	0.4	89.00	1	90.00	89.00	-0.6	662	-0.10%
2020/07/03	0	0.00	2	89.45	89.40	-2	628	-0.32%
2020/07/02	0	0.00	1	88.50	87.60	-1	614	-0.16%
2020/06/29	1	85.50	0	0.00	85.10	1	596	0.17%
2020/06/24	1.3	88.34	0	0.00	88.50	1.3	579	0.22%
2020/06/23	1.4	89.60	4	90.23	90.10	-2.6	560	-0.47%
2020/06/16	0	0.00	2	80.30	80.60	-2	488	-0.41%
2020/06/12	1	77.30	1	77.30	79.00	0	508	0.00%
2020/06/11	0	0.00	1	79.50	78.30	-1	513	-0.19%
2020/06/08	2	81.60	0	0.00	81.80	2	541	0.37%
2020/06/01	0	0.00	4	76.40	76.40	-4	524	-0.76%
2020/05/28	4	75.65	0	0.00	75.60	4	522	0.77%
2020/05/21	1	73.50	2	73.90	75.00	-1	539	-0.19%
2020/05/20	0	0.00	3	72.80	72.60	-3	542	-0.55%
2020/05/18	0	0.00	1	72.00	71.50	-1	544	-0.18%
2020/05/15	0	0.00	1	72.70	72.70	-1	545	-0.18%
2020/05/12	1	76.60	0	0.00	76.30	1	549	0.18%
2020/05/07	0	0.00	4	75.30	75.40	-4	550	-0.73%
2020/05/04	0	0.00	1	75.00	74.90	-1	559	-0.18%
2020/04/29	2	72.90	0	0.00	74.20	2	587	0.34%
2020/04/27	0	74.20	0	0.00	74.20	0	609	0.00%
2020/04/24	0	0.00	3	72.97	72.80	-3	605	-0.50%
2020/04/23	0	0.00	1	72.30	72.30	-1	601	-0.17%
2020/04/22	1	70.10	0	0.00	70.50	1	594	0.17%
2020/04/21	1	71.30	0	0.00	69.60	1	592	0.17%
2020/04/20	0	0.00	1	72.00	72.00	-1	590	-0.17%
2020/04/17	1	72.90	1	74.00	72.80	0	588	0.00%
2020/04/16	1	73.50	2	72.10	73.40	-1	585	-0.17%
2020/04/15	4	72.53	0	0.00	72.50	4	585	0.68%
2020/04/13	2	70.10	2	70.00	70.60	0	585	0.00%
2020/04/10	1	69.70	0	0.00	70.10	1	589	0.17%
2020/04/08	1	71.00	1	70.10	71.30	0	587	0.00%
2020/03/31	1	65.90	1	66.30	65.70	0	601	0.00%
2020/03/30	2	65.20	1	63.70	65.60	1	638	0.16%
2020/03/27	0	0.00	2	65.40	65.40	-2	671	-0.30%
2020/03/23	2	62.05	0	0.00	61.20	2	660	0.30%
2020/03/20	0	0.00	2	59.35	59.50	-2	659	-0.30%
2020/03/18	1	61.50	0	0.00	60.10	1	639	0.16%
2020/03/13	0	0.00	4	64.80	66.80	-4	633	-0.63%
2020/03/12	4	72.93	0	0.00	71.50	4	615	0.65%
2020/03/10	1	75.90	0	0.00	77.00	1	621	0.16%
2020/03/09	1	79.00	0	0.00	78.30	1	615	0.16%
2020/02/27	2	82.60	2	81.60	80.30	0	622	0.00%
2020/02/24	2	82.00	2	81.10	81.20	0	610	0.00%
2020/02/18	1	81.30	0	0.00	81.00	1	644	0.16%
2020/02/07	0	0.00	3	81.20	80.60	-3	704	-0.43%
2020/02/06	4	82.70	1	83.00	82.40	3	721	0.42%
2020/02/03	0	0.00	1	76.80	79.50	-1	734	-0.14%
2020/01/30	2	81.25	0	0.00	81.20	2	719	0.28%
2020/01/15	1	91.80	0	0.00	91.10	1	778	0.13%
2020/01/10	0	0.00	2	89.30	89.00	-2	812	-0.25%
2019/12/31	1	94.40	2	94.10	93.80	-1	951	-0.11%
2019/12/30	0	0.00	4	93.45	94.00	-4	962	-0.42%
2019/12/26	1	95.50	1	95.10	95.40	0	966	0.00%
2019/12/25	7	95.96	1	95.40	96.30	6	963	0.62%
2019/12/24	2	93.20	0	0.00	94.60	2	948	0.21%
2019/12/11	0	0.00	12	93.23	92.00	-12	1,035	-1.16%
2019/12/09	0	0.00	7	92.87	92.10	-7	1,067	-0.66%
2019/12/06	7	93.44	0	0.00	92.20	7	1,116	0.63%
2019/12/04	1	90.10	5	90.14	89.80	-4	1,139	-0.35%
2019/11/21	3	91.03	0	0.00	91.00	3	1,543	0.19%
2019/11/20	1	91.00	0	0.00	91.10	1	1,688	0.06%
2019/11/19	0	0.00	1	89.20	89.50	-1	1,721	-0.06%
2019/11/18	2	88.20	48	87.96	87.70	-46	1,772	-2.60%
2019/11/14	10	89.05	0	0.00	88.70	10	1,944	0.51%
2019/11/13	18	88.93	1	89.00	88.40	17	1,960	0.87%
2019/11/12	16	89.04	1	88.20	88.50	15	1,976	0.76%
2019/11/11	9	88.33	5	89.46	88.90	4	1,999	0.20%
2019/11/07	7	92.79	0	0.00	92.70	7	2,060	0.34%
2019/11/05	3	95.60	0	0.00	94.80	3	2,159	0.14%
2019/10/30	1	96.70	1	96.00	95.90	0	2,594	0.00%
2019/10/29	1	97.30	12	97.88	95.80	-11	2,639	-0.42%
2019/10/28	0	0.00	8	98.01	97.70	-8	2,690	-0.30%
2019/10/25	2	96.55	2	98.55	97.60	0	2,747	0.00%
2019/10/24	0	0.00	0.2	97.80	97.80	-0.2	2,914	-0.01%
2019/10/23	3	97.00	2	97.80	97.80	1	3,121	0.03%
2019/10/22	2	95.10	1	95.00	95.00	1	3,101	0.03%
2019/10/21	0	0.00	33	93.80	94.60	-33	3,158	-1.04%
2019/10/17	51	94.37	0	0.00	93.80	51	3,206	1.59%
2019/10/15	4	92.33	0	0.00	92.10	4	3,174	0.13%
2019/10/08	2	95.20	6	96.20	94.40	-4	3,156	-0.13%
2019/10/07	1	98.10	4	99.33	98.10	-3	3,112	-0.10%
2019/10/04	4	101.00	3	99.77	100.50	1	3,105	0.03%
2019/10/01	1	101.00	3	101.17	100.50	-2	3,125	-0.06%
2019/09/27	13	100.19	0	0.00	101.00	13	3,132	0.41%
2019/09/26	1	104.00	3	104.50	104.00	-2	3,135	-0.06%
2019/09/25	0	0.00	1	102.50	103.00	-1	3,140	-0.03%
2019/09/24	4	104.00	4	103.50	103.50	0	3,180	0.00%
2019/09/23	1	101.50	0	0.00	102.50	1	3,165	0.03%
2019/09/20	0	0.00	1	101.50	102.50	-1	3,165	-0.03%
2019/09/19	0	0.00	6	101.00	101.00	-6	3,158	-0.19%
2019/09/18	9	101.33	0.1	101.00	101.50	8.9	3,163	0.28%
2019/09/17	0	0.00	2	100.50	100.00	-2	3,165	-0.06%
2019/09/16	4	100.50	0	0.00	101.50	4	3,193	0.13%
2019/09/12	6	103.67	3	104.17	103.50	3	3,203	0.09%
2019/09/11	2	103.50	2	103.00	103.00	0	3,199	0.00%
2019/09/10	4	103.75	3	103.33	103.50	1	3,196	0.03%
2019/09/09	1	109.50	0	0.00	110.00	1	3,149	0.03%
2019/09/06	3	109.50	3	109.33	109.00	0	3,135	0.00%
2019/09/05	4	111.88	7	111.64	111.00	-3	3,112	-0.10%
2019/09/04	4	110.00	1	109.00	110.00	3	3,082	0.10%
2019/09/03	5	113.80	11	113.14	109.00	-6	3,074	-0.20%
2019/09/02	6	108.17	4	107.75	108.50	2	2,951	0.07%
2019/08/30	6	107.25	6	108.00	107.00	0	2,939	0.00%
2019/08/29	13	107.31	9	106.00	106.00	4	2,915	0.14%
2019/08/28	4	108.75	6	109.25	107.50	-2	2,880	-0.07%
2019/08/27	8	111.56	6	112.92	110.00	2	2,851	0.07%
2019/08/26	0	0.00	2	109.00	108.50	-2	2,807	-0.07%
2019/08/23	11	112.27	10	113.00	111.50	1	2,792	0.04%
2019/08/22	2	109.00	2	109.00	108.00	0	2,653	0.00%
2019/08/21	4	107.75	4	106.63	107.50	0	2,613	0.00%
2019/08/20	9	109.61	18	110.08	107.50	-9	2,574	-0.35%
2019/08/19	2	101.75	0	0.00	102.50	2	2,430	0.08%
2019/08/16	3	100.50	4	101.25	100.50	-1	2,449	-0.04%
2019/08/14	4	101.00	2	101.50	101.00	2	2,476	0.08%
2019/08/13	2	102.00	0	0.00	100.50	2	2,484	0.08%
2019/08/12	3	104.67	0	0.00	103.50	3	2,533	0.12%
2019/08/08	1	109.00	3	110.00	112.00	-2	2,625	-0.08%
2019/08/07	1	108.50	5	109.10	105.50	-4	2,604	-0.15%
2019/08/06	3	105.50	3	103.33	108.50	0	2,646	0.00%
2019/08/05	3	112.17	0	0.00	107.00	3	2,683	0.11%
2019/08/02	5	112.30	18	112.25	113.50	-13	2,685	-0.48%
2019/08/01	12	110.83	7	113.07	114.00	5	2,652	0.19%
2019/07/31	1	102.50	3	104.83	104.00	-2	2,468	-0.08%
2019/07/30	1	103.50	7	105.14	103.00	-6	2,459	-0.24%
2019/07/29	1	108.00	2	107.25	106.50	-1	2,467	-0.04%
2019/07/26	8	110.94	1	111.00	111.50	7	2,484	0.28%
2019/07/25	23	109.28	18	108.31	110.50	5	2,336	0.21%
2019/07/24	1	99.00	1	99.00	100.50	0	2,174	0.00%
2019/07/23	15	99.73	5	100.00	98.60	10	2,210	0.45%
2019/07/22	0	0.00	1	96.60	97.70	-1	2,208	-0.05%
2019/07/19	1	95.60	0	0.00	94.50	1	2,280	0.04%
2019/07/10	1	92.10	3	92.10	92.50	-2	2,971	-0.07%
2019/07/09	3	92.93	2	92.40	92.30	1	2,992	0.03%
2019/07/08	2	95.75	0	0.00	95.70	2	2,971	0.07%
2019/07/05	0	0.00	1	94.60	95.20	-1	2,990	-0.03%
2019/07/04	0	0.00	1	95.20	94.70	-1	3,007	-0.03%
2019/07/03	4	95.58	2	94.50	94.40	2	3,066	0.07%
2019/07/02	0	0.00	2	97.10	96.30	-2	3,082	-0.06%
2019/07/01	1	96.90	2	96.50	96.10	-1	3,073	-0.03%
2019/06/25	2	92.40	0	0.00	91.80	2	3,033	0.07%
2019/06/20	1	96.00	2	97.00	97.10	-1	2,979	-0.03%
2019/06/10	0	0.00	1	92.00	95.00	-1	2,989	-0.03%
2019/05/23	7	88.23	7	88.07	88.70	0	3,011	0.00%
2019/05/22	1	90.50	0	0.00	90.70	1	2,998	0.03%
2019/05/20	1	92.20	1	92.00	91.50	0	3,022	0.00%
2019/05/17	0	0.00	10	92.40	94.10	-10	2,990	-0.33%
2019/05/16	11	94.38	5	95.30	92.00	6	2,916	0.21%
2019/05/15	1	102.00	8	103.31	100.00	-7	2,776	-0.25%
2019/05/14	13	102.50	0	0.00	102.00	13	2,728	0.48%
2019/05/10	2	100.00	53	102.50	102.50	-51	2,571	-1.98%
2019/05/09	1	99.90	1	103.00	101.00	0	2,521	0.00%
2019/05/08	1	100.00	0	0.00	100.00	1	2,410	0.04%
2019/05/07	0	0.00	1	102.00	102.50	-1	2,385	-0.04%
2019/05/06	1	102.00	2	100.50	99.20	-1	2,340	-0.04%
2019/05/03	0	0.00	4	102.13	104.50	-4	2,271	-0.18%
2019/05/02	4	101.50	0	0.00	101.50	4	2,185	0.18%
2019/04/30	2	100.50	0	0.00	100.50	2	2,155	0.09%
2019/04/29	1	103.50	0	0.00	99.40	1	2,095	0.05%
2019/04/24	3	104.33	0	0.00	103.50	3	1,889	0.16%
2019/04/23	2	105.50	0	0.00	103.00	2	1,773	0.11%
2019/04/22	0	0.00	9	101.72	105.00	-9	1,642	-0.55%
2019/04/19	30	95.13	1	95.20	95.60	29	1,505	1.93%
2019/04/18	0	0.00	3	91.00	90.10	-3	1,385	-0.22%
2019/04/16	5	90.46	0	0.00	91.00	5	1,269	0.39%
2019/04/11	3	86.03	0	0.00	83.70	3	1,129	0.27%
2019/04/08	0	0.00	1	85.40	86.70	-1	1,004	-0.10%
2019/03/29	0	0.00	3	82.60	82.50	-3	933	-0.32%
2019/03/21	3	81.33	2	81.40	82.50	1	935	0.11%
2019/03/19	0	0.00	20	81.20	81.10	-20	966	-2.07%
2019/03/15	10	80.70	0	0.00	80.60	10	962	1.04%
2019/03/14	1	80.70	0	0.00	80.70	1	972	0.10%
2019/03/13	10	81.92	0	0.00	82.30	10	973	1.03%
2019/03/11	2	79.10	0	0.00	79.10	2	964	0.21%
2019/03/06	0	0.00	120	79.75	81.30	-120	991	-12.10%	大賣/鉅額交易
2019/02/27	0	0.00	1	81.20	80.30	-1	1,010	-0.10%
2019/02/25	1	83.60	4	81.85	83.40	-3	1,043	-0.29%
2019/02/21	0	0.00	24	83.27	84.00	-24	1,037	-2.31%
2019/02/20	22	84.32	1	84.50	84.40	21	1,010	2.08%
2019/02/19	10	84.25	1	84.50	85.20	9	975	0.92%
2019/02/14	1	80.00	0	0.00	79.70	1	887	0.11%
2019/01/25	2	78.40	0	0.00	78.70	2	815	0.25%
2019/01/18	2	79.65	0	0.00	79.30	2	817	0.24%
2019/01/17	0	0.00	1	79.90	80.20	-1	813	-0.12%
2019/01/16	30	80.03	0	0.00	80.30	30	800	3.75%
2019/01/14	1	78.00	0	0.00	77.20	1	778	0.13%
2019/01/10	0	0.00	1	77.10	76.00	-1	776	-0.13%
2019/01/09	0	0.00	3	78.60	77.10	-3	769	-0.39%
2019/01/08	4	77.80	0	0.00	78.20	4	762	0.52%
2019/01/03	0	0.00	0.1	77.50	77.50	-0.1	755	-0.01%
2018/12/20	0	0.00	1	75.30	75.50	-1	774	-0.13%
2018/12/17	1	80.00	6	80.08	78.70	-5	742	-0.67%
2018/12/14	40	80.16	0	0.00	80.00	40	736	5.43%
2018/12/13	2	80.00	0	0.00	80.00	2	722	0.28%
2018/12/12	1	80.90	1	79.60	79.70	0	715	0.00%
2018/12/07	3	78.60	0	0.00	78.90	3	658	0.46%
2018/12/03	71	80.63	0	0.00	79.90	71	585	12.13%
2018/11/29	0	0.00	1	78.20	77.70	-1	532	-0.19%
2018/11/28	1	76.80	0	0.00	77.80	1	503	0.20%
2018/11/26	1	73.90	1	74.90	75.30	0	456	0.00%
2018/10/16	1	71.00	1	71.60	72.00	0	404	0.00%
2018/09/21	0	0.00	1	71.90	72.00	-1	751	-0.13%
2018/08/21	0.1	71.50	0	0.00	68.90	0.1	903	0.01%
2018/08/09	1	73.80	0	0.00	73.80	1	855	0.12%
2018/08/06	0	0.00	2	74.90	75.00	-2	848	-0.24%
2018/07/27	0	0.00	1	75.70	75.40	-1	820	-0.12%
2018/07/25	1	75.80	7	75.80	75.90	-6	807	-0.74%
2018/07/24	8	76.38	1	76.10	76.40	7	809	0.87%
2018/07/23	1	75.10	7	77.10	75.00	-6	807	-0.74%
2018/07/20	7	80.10	1	79.40	80.10	6	795	0.75%
2018/07/19	2	80.45	1	78.80	78.60	1	770	0.13%
2018/07/17	1	84.20	1	82.50	82.30	0	653	0.00%
2018/07/16	2	83.30	3	83.87	84.10	-1	602	-0.17%
2018/07/13	2	80.70	5	80.16	79.90	-3	481	-0.62%
2018/07/11	5	77.68	0	0.00	77.80	5	433	1.15%
2018/06/21	1	75.80	1	76.10	76.00	0	359	0.00%
2018/06/20	2	74.55	2	75.05	74.70	0	358	0.00%
2018/06/19	1	77.70	1	77.30	76.60	0	349	0.00%
2018/06/13	0	0.00	1	78.20	79.50	-1	335	-0.30%
2018/06/12	1	76.70	0	0.00	77.00	1	301	0.33%
2018/06/01	0	0.00	1	73.00	75.70	-1	237	-0.42%
2018/05/29	0	0.00	1	70.00	70.50	-1	203	-0.49%
2018/04/30	2	60.10	0	0.00	60.50	2	271	0.74%