昇達科 (3491)-兆豐-城中券商分點個股進出

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)

可現股當沖

股價
300.0
漲跌
▲7.0
漲幅
+2.39%
成交量
401張
產業
上櫃通信網路類股
543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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/20	0	0.00	6	296.92	293.00	-6	1,604	-0.37%
2024/11/18	0.2	282.00	0	0.00	278.50	0.2	1,665	0.01%
2024/11/15	0.2	296.38	0	0.00	293.50	0.2	1,735	0.01%
2024/11/14	0.3	304.40	0	0.00	302.00	0.3	1,758	0.01%
2024/11/13	0.3	294.30	0.8	296.01	298.00	-0.5	1,770	-0.03%
2024/11/12	0.7	297.66	0	0.00	295.50	0.7	1,787	0.04%
2024/11/11	0.1	299.00	0	0.00	303.50	0.1	1,803	0.00%
2024/11/07	3	315.50	3	321.50	312.00	0	1,819	0.00%
2024/10/30	6	303.00	0	0.00	306.50	6	1,969	0.30%
2024/10/23	3	316.67	3	318.50	319.00	0	2,138	0.00%
2024/10/17	0	0.00	1	316.00	313.50	-1	2,185	-0.05%
2024/10/15	1	326.00	0	0.00	319.00	1	2,193	0.05%
2024/10/14	1	305.50	0	0.00	306.00	1	2,172	0.05%
2024/10/01	0	325.00	1	326.50	323.00	-1	2,218	-0.04%
2024/09/25	0	0.00	1	351.00	344.50	-1	2,401	-0.04%
2024/09/24	1	349.00	1	342.50	347.50	0	2,379	0.00%
2024/09/20	6	353.58	6	349.50	353.50	0	2,362	0.00%
2024/09/19	1	341.00	0	0.00	337.50	1	2,292	0.04%
2024/09/11	1	321.00	1	318.00	325.00	0	2,289	0.00%
2024/09/06	0	0.00	1	334.50	333.50	-1	2,275	-0.04%
2024/09/05	1	341.50	0	0.00	340.50	1	2,293	0.04%
2024/09/04	1	330.00	0	0.00	330.00	1	2,289	0.04%
2024/09/02	1	353.00	1	352.50	353.50	0	2,259	0.00%
2024/08/30	2	352.00	2	350.75	349.00	0	2,221	0.00%
2024/08/29	4	352.38	3	352.00	352.00	1	2,179	0.05%
2024/08/27	1	339.00	1	335.50	338.00	0	2,059	0.00%
2024/08/22	2	319.00	0	0.00	319.00	2	2,055	0.10%
2024/08/21	1	342.50	1	329.50	332.00	0	2,105	0.00%
2024/08/20	1	340.00	1	340.00	339.00	0	2,146	0.00%
2024/08/19	2	328.50	5	332.30	341.50	-3	2,180	-0.14%
2024/08/16	1	322.50	0	0.00	314.50	1	2,202	0.05%
2024/08/15	0	0.00	2	316.25	315.50	-2	2,259	-0.09%
2024/08/14	1	313.00	46	311.77	309.50	-45	2,256	-1.99%
2024/08/13	2	314.25	1	315.00	313.00	1	2,269	0.04%
2024/08/12	1	306.50	1	308.00	309.50	0	2,286	0.00%
2024/08/09	27	309.37	1	302.50	300.00	26	2,324	1.12%
2024/08/08	2	303.75	2	302.00	302.00	0	2,316	0.00%
2024/08/06	1	268.00	0	0.00	264.00	1	2,310	0.04%
2024/08/05	0	0.00	4	269.75	269.50	-4	2,327	-0.17%
2024/08/02	2	309.25	4	305.50	299.00	-2	2,350	-0.09%
2024/08/01	4	312.50	0	316.00	307.50	4	2,330	0.17%
2024/07/31	2	314.00	2	315.10	322.00	0	2,279	0.00%
2024/07/30	2	307.50	0	0.00	315.00	2	2,255	0.09%
2024/07/29	0	0.00	1	305.50	304.00	-1	2,282	-0.04%
2024/07/26	22	306.99	1	305.00	307.00	21	2,328	0.90%
2024/07/22	0	0.00	1	292.00	290.50	-1	2,367	-0.04%
2024/07/19	3	321.46	2	300.75	300.00	1	2,473	0.04%
2024/07/18	0	0.00	1	311.00	311.50	-1	2,590	-0.04%
2024/07/17	1	301.50	1	306.50	310.00	0	2,607	0.00%
2024/07/12	2	290.25	2	288.75	291.00	0	2,705	0.00%
2024/07/09	1	319.50	1	308.50	303.00	0	2,789	0.00%
2024/07/08	1	307.00	0	0.00	306.50	1	2,741	0.04%
2024/07/05	1	304.50	1	300.50	300.00	0	2,720	0.00%
2024/07/04	1	294.50	1	297.00	296.50	0	2,706	0.00%
2024/07/03	2	290.00	3	304.83	286.50	-1	2,718	-0.04%
2024/07/02	1	334.00	0	0.00	305.50	1	2,697	0.04%
2024/07/01	3	302.33	3	306.33	308.00	0	2,619	0.00%
2024/06/21	0	0.00	0.2	290.50	291.00	-0.2	2,561	-0.01%
2024/06/20	1	287.50	0	0.00	286.00	1	2,546	0.04%
2024/06/17	1	287.50	1	286.50	282.00	0	2,494	0.00%
2024/06/12	3	291.83	3	294.00	289.00	0	2,445	0.00%
2024/06/07	1	306.00	1	280.50	278.50	0	2,445	0.00%
2024/06/06	0	0.00	1	297.00	298.50	-1	2,434	-0.04%
2024/06/05	1	295.00	0	0.00	292.50	1	2,465	0.04%
2024/06/04	0	0.00	1	287.50	288.50	-1	2,497	-0.04%
2024/05/31	1	277.00	0	0.00	287.00	1	2,553	0.04%
2024/05/28	0	0.00	2	289.00	285.00	-2	2,536	-0.08%
2024/05/27	3	289.33	2	282.00	286.00	1	2,533	0.04%
2024/05/24	2	277.75	2	284.75	290.00	0	2,446	0.00%
2024/05/23	1	269.50	3	270.83	271.00	-2	2,379	-0.08%
2024/05/22	1	257.00	0	0.00	261.00	1	2,312	0.04%
2024/05/21	3	241.67	2	242.50	250.50	1	2,198	0.05%
2024/05/20	0	0.00	2	226.50	228.00	-2	2,113	-0.09%
2024/05/17	2	229.75	1	230.04	230.00	1	2,096	0.05%
2024/05/16	0	0.00	3	227.17	225.50	-3	2,069	-0.14%
2024/05/15	4	222.75	10	222.80	222.00	-6	2,032	-0.30%
2024/05/14	0.1	211.93	0	0.00	214.50	0.1	1,977	0.00%
2024/05/13	0.2	206.22	0	0.00	207.50	0.2	1,957	0.01%
2024/05/10	3	212.00	5.1	210.99	213.00	-2.1	1,942	-0.11%
2024/05/09	3	215.00	0	0.00	213.00	3	1,912	0.16%
2024/05/08	4	205.50	1	210.50	207.00	3	1,842	0.16%
2024/05/03	0	0.00	5	200.20	200.00	-5	1,753	-0.29%
2024/04/30	5	201.10	0	0.00	198.00	5	1,673	0.30%
2024/04/29	10.4	198.60	5	195.80	193.00	5.4	1,596	0.34%
2024/04/25	6	198.17	11	197.77	197.00	-5	1,503	-0.33%
2024/04/24	0	0.00	7	194.29	196.50	-7	1,393	-0.50%
2024/04/23	1.5	182.78	0	0.00	179.50	1.5	1,200	0.12%
2024/04/19	1	183.00	1	184.00	182.50	0	1,113	0.00%
2024/04/17	0	0.00	6	179.25	180.50	-6	976	-0.61%
2024/04/16	0	0.00	1	168.00	171.00	-1	887	-0.11%
2024/04/15	0	0.00	2	174.00	170.50	-2	874	-0.23%
2024/04/10	0	0.00	1	167.00	167.50	-1	839	-0.12%
2024/04/09	1	165.50	1	164.00	166.50	0	836	0.00%
2024/04/02	4	169.38	2	167.75	170.00	2	781	0.26%
2024/04/01	1	168.00	2	169.25	169.50	-1	749	-0.13%
2024/03/20	0	0.00	1	160.50	160.00	-1	746	-0.13%
2024/03/14	2	150.50	0	0.00	149.50	2	777	0.26%
2024/03/12	0	0.00	2	162.00	161.00	-2	795	-0.25%
2024/03/08	0	0.00	2	157.00	156.00	-2	796	-0.25%
2024/03/07	0	0.00	0	167.00	166.00	0	777	0.00%
2024/03/06	0	172.50	5	171.60	172.00	-5	747	-0.67%
2024/03/04	1	164.50	0	0.00	164.00	1	693	0.14%
2024/02/29	0	0.00	1	159.00	161.00	-1	674	-0.15%
2024/02/27	1	162.00	0	0.00	160.50	1	678	0.15%
2024/02/26	1	162.00	0	0.00	161.50	1	682	0.15%
2024/02/23	0	0.00	4	162.88	161.00	-4	711	-0.56%
2024/02/22	0	0.00	2	162.00	163.00	-2	741	-0.27%
2024/02/21	1	159.50	0	0.00	159.00	1	756	0.13%
2024/02/19	4	161.00	0	0.00	161.00	4	773	0.52%
2024/02/16	2	159.50	2	160.50	160.50	0	777	0.00%
2024/01/31	0.1	156.50	0	0.00	157.00	0.1	872	0.01%
2024/01/30	0.3	158.00	1	156.50	157.00	-0.7	884	-0.08%
2024/01/29	0.2	158.00	0	0.00	159.00	0.2	910	0.02%
2024/01/25	4	161.88	3	164.67	161.00	1	1,009	0.10%
2024/01/23	0	0.00	1	162.00	163.00	-1	1,246	-0.08%
2024/01/22	0.2	157.25	0	0.00	161.00	0.2	1,279	0.02%
2024/01/18	0.2	154.50	0	0.00	154.50	0.2	1,449	0.01%
2024/01/17	0.1	158.50	0	0.00	156.00	0.1	1,474	0.01%
2024/01/15	0.1	161.50	0	0.00	162.00	0.1	1,514	0.01%
2024/01/12	0	0.00	10	162.00	161.00	-10	1,531	-0.65%
2024/01/11	0.1	159.50	1	159.50	160.00	-0.9	1,579	-0.06%
2024/01/10	0.2	161.25	0	0.00	161.00	0.2	1,632	0.01%
2024/01/05	0	0.00	2	160.25	162.00	-2	1,855	-0.11%
2023/12/14	2	166.50	0	0.00	166.00	2	2,162	0.09%
2023/12/07	2	166.00	3	169.67	166.00	-1	2,149	-0.05%
2023/12/06	1	161.50	0	0.00	163.00	1	2,102	0.05%
2023/12/05	1.3	162.58	0	0.00	162.50	1.3	2,098	0.06%
2023/12/01	0.1	164.00	0	0.00	165.00	0.1	2,081	0.00%
2023/11/28	0.1	164.00	0	0.00	166.00	0.1	2,076	0.00%
2023/11/22	2	164.00	0	0.00	163.50	2	2,122	0.09%
2023/11/21	0	0.00	0.1	167.50	167.00	-0.1	2,098	0.00%
2023/11/16	0	0.00	0.1	167.50	167.00	-0.1	2,037	0.00%
2023/11/07	1	170.50	1	171.50	171.50	0	1,919	0.00%
2023/11/06	4	171.13	11	170.91	171.00	-7	1,910	-0.37%
2023/11/03	4	172.75	3	173.17	171.00	1	1,890	0.05%
2023/11/02	4	171.88	6	171.83	173.50	-2	1,866	-0.11%
2023/11/01	1	169.50	1	170.00	166.00	0	1,803	0.00%
2023/10/31	16	175.75	27	175.70	168.50	-11	1,760	-0.62%
2023/10/30	3	172.00	3	169.50	169.50	0	1,572	0.00%
2023/10/26	5	170.30	10	171.75	168.50	-5	1,522	-0.33%
2023/10/25	5	169.50	0	0.00	168.50	5	1,415	0.35%
2023/10/24	1	170.50	1	171.50	171.50	0	1,391	0.00%
2023/10/20	0	0.00	10	164.00	164.00	-10	1,344	-0.74%
2023/10/19	10	169.00	0	0.00	167.00	10	1,333	0.75%
2023/10/18	1	172.00	0	0.00	171.00	1	1,285	0.08%
2023/10/17	21	171.76	1	174.00	170.50	20	1,231	1.62%
2023/10/16	8	171.69	9	172.17	169.00	-1	1,175	-0.09%
2023/10/13	0	0.00	1	163.00	166.00	-1	1,069	-0.09%
2023/10/11	1	161.50	2	160.50	158.00	-1	1,014	-0.10%
2023/10/03	2	159.25	1	160.50	155.50	1	1,020	0.10%
2023/10/02	1	157.50	1	157.00	159.00	0	1,011	0.00%
2023/09/27	3	158.83	0	0.00	156.50	3	1,015	0.30%
2023/09/26	3	165.33	1	166.50	162.50	2	993	0.20%
2023/09/25	3	167.83	4	166.88	169.50	-1	961	-0.10%
2023/09/22	0	0.00	2	156.50	158.50	-2	864	-0.23%
2023/09/21	1	153.00	0	0.00	153.00	1	877	0.11%
2023/09/20	0	0.00	1	157.00	156.00	-1	899	-0.11%
2023/09/18	5	158.00	4	157.75	155.50	1	926	0.11%
2023/09/15	1	153.50	1	156.50	153.50	0	870	0.00%
2023/09/14	1	153.50	2	155.00	153.00	-1	858	-0.12%
2023/09/05	2	153.00	0	0.00	153.50	2	873	0.23%
2023/08/31	1	157.00	0.1	157.50	157.00	0.9	882	0.10%
2023/08/30	0.1	156.50	0	0.00	156.00	0.1	869	0.01%
2023/08/24	4	147.88	4.1	147.20	146.50	-0.1	831	-0.02%
2023/08/23	1	143.50	1	143.00	144.00	0	840	0.00%
2023/08/21	0	0.00	1	144.50	145.00	-1	875	-0.11%
2023/08/18	2	138.75	2	139.50	138.50	0	887	0.00%
2023/08/17	4	140.38	4	141.25	142.00	0	917	0.00%
2023/08/16	1	139.50	3	140.17	141.00	-2	950	-0.21%
2023/08/15	2	139.00	2	139.00	139.00	0	998	0.00%
2023/08/14	4	138.00	4	138.75	136.50	0	1,019	0.00%
2023/08/11	3	138.67	6	139.08	138.50	-3	1,022	-0.29%
2023/08/08	0	0.00	2	142.00	141.00	-2	1,024	-0.20%
2023/08/04	3	147.83	2	148.00	149.00	1	1,036	0.10%
2023/08/02	1	147.50	1	148.00	148.00	0	1,046	0.00%
2023/08/01	5	154.60	5	157.30	154.00	0	1,041	0.00%
2023/07/26	1	150.00	2	148.00	147.00	-1	1,048	-0.10%
2023/07/25	2	150.50	0	0.00	150.50	2	1,066	0.19%
2023/07/20	1	150.50	0	0.00	151.00	1	1,113	0.09%
2023/07/19	1	151.00	1	152.00	150.50	0	1,130	0.00%
2023/07/18	1	153.00	0	0.00	152.00	1	1,164	0.09%
2023/07/17	1	157.00	1	157.50	156.50	0	1,182	0.00%
2023/07/14	2	154.00	3	154.83	155.00	-1	1,205	-0.08%
2023/07/13	2	153.25	3	153.83	152.50	-1	1,269	-0.08%
2023/07/12	2	153.50	0	0.00	151.50	2	1,378	0.15%
2023/07/11	4	152.50	4	153.00	154.50	0	1,399	0.00%
2023/07/10	1	155.00	0	0.00	155.50	1	1,455	0.07%
2023/07/06	0	0.00	2	165.00	160.50	-2	1,555	-0.13%
2023/07/05	1	166.00	1	169.00	164.50	0	1,587	0.00%
2023/06/30	1	164.00	1	165.00	164.50	0	2,067	0.00%
2023/06/29	8	170.06	6	170.25	168.50	2	2,118	0.09%
2023/06/27	1	168.00	1	168.50	167.00	0	2,113	0.00%
2023/06/26	3.2	164.94	3	166.00	166.00	0.2	2,173	0.01%
2023/06/13	0	0.00	0.1	164.00	163.50	-0.1	2,725	0.00%
2023/06/12	1	163.00	0	0.00	164.00	1	2,911	0.03%
2023/06/02	0	0.00	3	172.50	172.50	-3	3,764	-0.08%
2023/05/30	3	175.17	0	0.00	172.50	3	3,898	0.08%
2023/05/29	0	0.00	1	175.00	176.50	-1	4,025	-0.02%
2023/05/24	2	176.50	0	0.00	173.50	2	4,144	0.05%
2023/05/23	0	0.00	1.4	175.86	176.00	-1.4	4,181	-0.03%
2023/05/19	0	172.00	0	0.00	171.50	0	4,139	0.00%
2023/05/16	1	164.50	2	164.75	162.50	-1	4,095	-0.02%
2023/05/15	1	162.00	0	0.00	162.00	1	4,126	0.02%
2023/05/12	0	0.00	3	159.00	161.50	-3	4,136	-0.07%
2023/05/11	3	160.50	3	162.17	158.00	0	4,145	0.00%
2023/05/10	3	163.83	1	166.50	163.00	2	4,139	0.05%
2023/05/09	4	163.38	5	163.30	163.00	-1	4,131	-0.02%
2023/05/08	2	165.50	3	166.33	165.50	-1	4,127	-0.02%
2023/05/05	5	165.20	4	165.50	164.00	1	4,142	0.02%
2023/05/04	6	163.33	7	162.64	164.00	-1	4,158	-0.02%
2023/05/03	3	160.17	1	161.00	160.50	2	4,158	0.05%
2023/05/02	5	167.20	4	167.00	165.00	1	4,156	0.02%
2023/04/28	3.1	164.37	4	164.38	165.50	-1	4,148	-0.02%
2023/04/27	3	159.83	3	159.67	159.50	0	4,127	0.00%
2023/04/25	2	164.95	6	165.42	161.50	-4	4,100	-0.10%
2023/04/24	3.1	167.19	4.1	167.13	167.50	-1	4,072	-0.02%
2023/04/21	0.1	167.00	0	0.00	166.00	0.1	4,060	0.00%
2023/04/20	2	175.00	1	177.00	172.00	1	4,022	0.02%
2023/04/19	1	179.50	1	183.50	177.00	0	4,002	0.00%
2023/04/18	3	184.50	5.3	183.31	180.50	-2.3	3,973	-0.06%
2023/04/17	8.3	184.47	6	185.00	181.00	2.3	3,910	0.06%
2023/04/14	6	177.17	9.3	177.20	177.00	-3.3	3,800	-0.09%
2023/04/13	4	183.75	3	182.00	176.00	1	3,775	0.03%
2023/04/12	4.3	186.92	3	186.33	185.50	1.3	3,699	0.04%
2023/04/11	0.1	181.50	0	0.00	183.00	0.1	3,611	0.00%
2023/04/10	1	180.53	1	181.50	181.50	0	3,589	0.00%
2023/04/07	0.1	180.00	0	0.00	179.50	0.1	3,559	0.00%
2023/04/06	0	0.00	1	180.00	178.50	-1	3,554	-0.03%
2023/03/31	26	183.56	27	181.43	175.00	-1	3,468	-0.03%
2023/03/29	0	0.00	0.1	166.00	166.00	-0.1	3,048	0.00%
2023/03/27	0	0.00	1	169.00	172.00	-1	3,031	-0.03%
2023/03/24	2	174.00	2	176.00	173.50	0	2,968	0.00%
2023/03/23	6.1	176.84	11	176.59	173.00	-4.9	2,888	-0.17%
2023/03/22	7	170.07	1	169.50	170.00	6	2,630	0.23%
2023/03/20	1	162.00	0	0.00	162.00	1	2,536	0.04%
2023/03/16	17	165.79	17	163.47	162.50	0	2,514	0.00%
2023/03/15	55.1	171.49	36	171.22	166.00	19.1	2,548	0.75%
2023/03/14	12	169.83	10	170.90	168.00	2	2,442	0.08%
2023/03/13	16	169.25	33	168.03	173.00	-17	2,377	-0.72%
2023/03/10	36	166.85	21.1	167.91	164.00	14.9	2,257	0.66%
2023/03/09	10	169.50	12	170.83	173.50	-2	2,112	-0.09%
2023/03/08	6	158.00	6	158.42	158.00	0	2,066	0.00%
2023/03/06	1	158.00	3	158.50	156.50	-2	2,044	-0.10%
2023/03/03	1	155.00	1	156.00	155.50	0	1,985	0.00%
2023/03/02	3	154.83	1	154.50	156.00	2	1,966	0.10%
2023/03/01	1	155.00	1	156.00	155.00	0	1,923	0.00%
2023/02/23	2.1	145.52	12	146.50	146.00	-10	1,678	-0.59%
2023/02/21	0	0.00	1	145.50	144.50	-1	1,668	-0.06%
2023/02/20	2	142.75	3	143.67	143.00	-1	1,715	-0.06%
2023/02/14	1	143.50	0	0.00	140.50	1	1,903	0.05%
2023/02/13	1	143.00	0	0.00	143.50	1	1,905	0.05%
2023/02/03	11	144.86	1	145.00	139.50	10	2,016	0.50%
2023/01/30	0	0.00	1	137.50	140.00	-1	1,999	-0.05%
2023/01/13	1	133.00	1	134.00	131.50	0	2,052	0.00%
2023/01/12	1	134.00	1	135.00	133.00	0	2,092	0.00%
2023/01/11	1	135.00	1	136.00	134.00	0	2,172	0.00%
2023/01/10	1	136.50	0	0.00	135.50	1	2,204	0.05%
2023/01/05	1	133.00	0	0.00	131.50	1	2,299	0.04%
2022/12/28	0	0.00	1	137.00	134.00	-1	2,478	-0.04%
2022/12/26	0	0.00	1	139.00	142.50	-1	2,484	-0.04%
2022/12/16	0	0.00	1	137.50	137.50	-1	2,536	-0.04%
2022/12/13	1	141.00	0	0.00	135.50	1	2,580	0.04%
2022/12/12	3	136.33	3	137.33	137.50	0	2,594	0.00%
2022/12/09	5	138.70	2	140.50	138.00	3	2,663	0.11%
2022/12/08	2	140.00	2	140.75	140.50	0	2,717	0.00%
2022/12/07	3	146.00	4	145.63	140.00	-1	2,731	-0.04%
2022/12/06	4	147.88	3	148.67	147.00	1	2,655	0.04%
2022/12/02	3	147.67	2	147.50	147.00	1	2,559	0.04%
2022/12/01	0	0.00	13	142.27	144.50	-13	2,506	-0.52%
2022/11/30	17	140.94	17	140.24	137.50	0	2,474	0.00%
2022/11/29	15	136.40	2	131.25	135.50	13	2,414	0.54%
2022/11/24	1	127.00	0	0.00	127.00	1	2,570	0.04%
2022/11/21	0	0.00	1	128.00	126.00	-1	2,739	-0.04%
2022/11/16	20	127.50	22	128.36	126.50	-2	2,871	-0.07%
2022/11/15	2	135.75	11	135.59	135.00	-9	2,832	-0.32%
2022/11/14	26	129.58	13	131.88	133.00	13	2,900	0.45%
2022/11/09	0	0.00	0	124.50	122.50	0	2,989	0.00%
2022/11/08	1	124.00	2	122.50	120.50	-1	3,065	-0.03%
2022/11/03	2	120.25	2	119.25	120.00	0	3,337	0.00%
2022/11/01	2	120.25	0	0.00	119.50	2	3,652	0.05%
2022/10/31	3	114.50	4	114.00	114.50	-1	3,643	-0.03%
2022/10/28	1	112.00	0	0.00	110.00	1	3,749	0.03%
2022/10/27	1	112.00	3	113.17	114.00	-2	4,041	-0.05%
2022/10/26	6	110.83	8	111.44	111.00	-2	4,143	-0.05%
2022/10/25	6	111.92	6	112.92	111.00	0	4,256	0.00%
2022/10/24	3	114.50	3	115.83	112.00	0	4,354	0.00%
2022/10/21	5	114.20	5	114.80	111.50	0	4,502	0.00%
2022/10/20	0	115.00	0	0.00	115.50	0	4,538	0.00%
2022/10/19	8	124.19	7	124.14	120.50	1	4,539	0.02%
2022/10/18	3	121.00	0	0.00	119.50	3	4,483	0.07%
2022/10/17	0	116.50	0	0.00	122.50	0	4,489	0.00%
2022/10/13	1	123.49	0	0.00	116.00	1	4,537	0.02%
2022/10/12	0	122.00	0	0.00	125.00	0	4,543	0.00%
2022/10/11	0	127.00	0	0.00	127.00	0	4,555	0.00%
2022/10/07	0	136.00	0	0.00	135.00	0	4,555	0.00%
2022/10/03	4	139.00	4	139.75	141.00	0	4,953	0.00%
2022/09/30	2	135.50	6	137.25	140.00	-4	5,024	-0.08%
2022/09/29	4	140.13	3	141.33	138.00	1	5,105	0.02%
2022/09/28	6	140.83	3	139.67	137.50	3	5,130	0.06%
2022/09/27	2	144.50	5	145.20	147.50	-3	5,130	-0.06%
2022/09/26	6	148.67	3	150.00	143.50	3	5,131	0.06%
2022/09/23	1	158.00	0	0.00	153.50	1	5,142	0.02%
2022/09/22	1	156.00	3	153.83	157.00	-2	5,139	-0.04%
2022/09/21	4	154.13	2	155.00	153.00	2	5,139	0.04%
2022/09/20	3	153.33	4	154.50	155.50	-1	5,150	-0.02%
2022/09/19	4	149.00	6	150.67	153.50	-2	5,174	-0.04%
2022/09/16	6.1	147.91	10	149.05	152.50	-4	5,239	-0.08%
2022/09/15	7	154.43	5	153.30	149.00	2	5,231	0.04%
2022/09/14	3	156.83	5	158.20	158.50	-2	5,260	-0.04%
2022/09/13	3	162.83	11	161.86	161.00	-8	5,409	-0.15%
2022/09/12	13	165.42	2	166.75	164.00	11	5,500	0.20%
2022/09/08	3	162.17	3	163.17	164.00	0	5,602	0.00%
2022/09/07	5	161.20	5	161.30	160.00	0	5,685	0.00%
2022/09/06	2	169.75	1	172.50	163.00	1	5,881	0.02%
2022/09/05	6	175.42	3	175.33	170.00	3	6,038	0.05%
2022/09/02	7	178.93	6	178.25	176.00	1	6,005	0.02%
2022/09/01	2	179.00	2	177.50	174.00	0	5,881	0.00%
2022/08/31	7	175.79	9	177.06	180.00	-2	5,852	-0.03%
2022/08/30	5	173.40	2	172.25	174.50	3	5,890	0.05%
2022/08/29	1	168.00	1	169.00	169.50	0	5,983	0.00%
2022/08/26	5	179.80	3	178.67	173.50	2	5,984	0.03%
2022/08/25	0	0.00	3	175.00	175.00	-3	5,885	-0.05%
2022/08/24	8	174.63	10	174.10	173.00	-2	5,889	-0.03%
2022/08/23	13	174.04	8	173.56	172.50	5	5,924	0.08%
2022/08/22	9	172.72	18	174.58	170.00	-9	5,924	-0.15%
2022/08/19	14	176.32	16	177.09	179.50	-2	5,947	-0.03%
2022/08/18	8	170.31	7	170.64	173.00	1	5,835	0.02%
2022/08/17	0	0.00	1	167.50	167.50	-1	5,779	-0.02%
2022/08/16	3	176.17	3.1	171.81	169.50	-0.1	5,806	0.00%
2022/08/15	12	171.04	15	171.33	171.50	-3	5,701	-0.05%
2022/08/12	6	170.92	7	169.71	171.00	-1	5,614	-0.02%
2022/08/11	3	167.33	5	169.30	170.50	-2	5,511	-0.04%
2022/08/10	17	166.82	16	168.16	164.50	1	5,417	0.02%
2022/08/09	20	168.50	18	168.78	168.00	2	5,347	0.04%
2022/08/08	11	164.73	24.1	164.40	170.00	-13.1	5,179	-0.25%
2022/08/05	6	161.83	3.1	162.18	162.50	2.9	5,029	0.06%
2022/08/04	0	0.00	10	156.00	159.50	-10	4,991	-0.20%
2022/08/03	11.1	167.33	14	167.00	159.50	-3	4,896	-0.06%
2022/08/02	6	161.83	6	161.50	163.50	0	4,624	0.00%
2022/08/01	22	164.41	2	163.50	161.50	20	4,579	0.44%
2022/07/29	18	161.08	17.1	161.39	161.00	1	4,486	0.02%
2022/07/28	22.1	159.77	12	158.83	159.00	10.1	4,410	0.23%
2022/07/27	8	150.75	8	152.06	151.50	0	4,254	0.00%
2022/07/25	3	154.33	4	154.88	154.50	-1	4,205	-0.02%
2022/07/22	3	157.17	2	154.50	153.00	1	4,242	0.02%
2022/07/21	11	156.00	8	156.38	157.50	3	4,252	0.07%
2022/07/20	2	151.75	1	153.00	152.00	1	4,242	0.02%
2022/07/19	2	153.75	13	152.23	152.00	-11	4,229	-0.26%
2022/07/18	2	158.50	12	160.08	157.00	-10	4,261	-0.23%
2022/07/15	14	157.36	1	157.00	157.50	13	4,251	0.31%
2022/07/14	16	158.13	16	154.72	159.50	0	4,223	0.00%
2022/07/13	14	159.14	9	160.22	156.00	5	4,166	0.12%
2022/07/12	10	149.30	11	150.55	153.50	-1	4,049	-0.02%
2022/07/11	13	153.58	16	153.72	155.00	-3	4,060	-0.07%
2022/07/08	9	147.00	12	150.13	152.50	-3	3,974	-0.08%
2022/07/07	29	132.47	29	135.16	139.00	0	3,924	0.00%
2022/07/06	0	129.00	0	0.00	126.50	0	3,872	0.00%
2022/07/04	0	0.00	1	140.00	138.00	-1	3,995	-0.03%
2022/07/01	0	0.00	1	152.00	140.00	-1	4,071	-0.02%
2022/06/28	1	165.50	1	164.00	162.00	0	4,276	0.00%
2022/06/27	1	162.00	0	0.00	167.50	1	4,341	0.02%
2022/06/24	3	158.67	1	163.00	162.00	2	4,401	0.05%
2022/06/23	4	157.25	1	157.00	158.50	3	4,475	0.07%
2022/06/22	0	0.00	8	166.25	157.50	-8	4,737	-0.17%
2022/06/21	3	174.67	7	172.71	174.50	-4	4,993	-0.08%
2022/06/20	18	173.61	17.1	173.71	175.00	0.9	4,977	0.02%
2022/06/17	8.1	172.20	4	171.25	174.00	4.1	4,936	0.08%
2022/06/16	0	0.00	2	170.50	169.00	-2	4,982	-0.04%
2022/06/15	17	171.41	17	176.09	169.50	0	5,024	0.00%
2022/06/14	14	170.93	13	172.54	173.00	1	4,864	0.02%
2022/06/13	1	165.00	1	166.50	165.50	0	4,663	0.00%
2022/06/10	1	163.50	1	164.00	163.50	0	4,645	0.00%
2022/06/09	0	0.00	10	164.50	165.50	-10	4,636	-0.22%
2022/06/08	18	167.53	14	169.25	168.00	4	4,627	0.09%
2022/06/07	4	164.38	5	163.10	168.00	-1	4,564	-0.02%
2022/06/06	5	158.80	5	156.90	157.50	0	4,476	0.00%
2022/06/01	6	156.83	0	0.00	156.50	6	4,580	0.13%
2022/05/31	10	158.20	9	160.17	158.00	1	4,717	0.02%
2022/05/30	11	157.50	11	153.45	157.50	0	4,666	0.00%
2022/05/27	0	0.00	1	148.00	150.50	-1	4,616	-0.02%
2022/05/24	1	146.00	0	0.00	138.00	1	4,635	0.02%
2022/05/23	10	144.00	0	0.00	142.50	10	4,598	0.22%
2022/05/20	0	143.50	0	0.00	142.50	0	4,629	0.00%
2022/05/18	0	0.00	2	143.00	142.00	-2	4,660	-0.04%
2022/05/17	0	0.00	1	139.50	139.50	-1	4,660	-0.02%
2022/05/16	1	137.50	0	0.00	137.50	1	4,696	0.02%
2022/05/06	1	146.00	0	0.00	146.00	1	5,039	0.02%
2022/05/03	1	150.00	0	0.00	149.50	1	5,246	0.02%
2022/04/29	16	151.50	13	149.92	148.50	3	5,309	0.06%
2022/04/28	3	152.17	0	0.00	145.00	3	5,334	0.06%
2022/04/27	0	0.00	2	150.50	155.00	-2	5,350	-0.04%
2022/04/26	0	0.00	1	159.00	151.50	-1	5,405	-0.02%
2022/04/25	1	156.50	11	156.00	156.00	-10	5,505	-0.18%
2022/04/22	1	168.50	1	163.50	161.00	0	5,508	0.00%
2022/04/21	1	168.00	5	169.90	173.50	-4	5,521	-0.07%
2022/04/20	5	171.40	0	0.00	170.50	5	5,570	0.09%
2022/04/19	1	169.50	3	171.33	170.50	-2	5,625	-0.04%
2022/04/18	14	168.21	16	168.84	167.00	-2	5,661	-0.04%
2022/04/15	9	167.56	5	165.50	166.00	4	5,602	0.07%
2022/04/14	1	183.50	1	182.00	182.00	0	5,580	0.00%
2022/04/13	0	0.00	1	181.00	180.00	-1	5,552	-0.02%
2022/04/12	2	182.25	1	180.00	181.00	1	5,533	0.02%
2022/04/11	1	192.00	2	188.00	184.50	-1	5,497	-0.02%
2022/04/08	8	190.00	6	192.67	191.50	2	5,460	0.04%
2022/04/07	12	189.08	12	191.38	185.50	0	5,316	0.00%
2022/04/06	27	186.24	29.1	187.79	194.50	-2.1	5,224	-0.04%
2022/04/01	15.1	189.63	19	192.34	188.50	-3.9	5,154	-0.08%
2022/03/31	6	189.33	2.1	190.44	190.00	4	5,047	0.08%
2022/03/30	5	192.10	5	195.20	191.50	0	4,984	0.00%
2022/03/29	13	192.81	15	193.53	192.50	-2	4,939	-0.04%
2022/03/28	13	194.88	27	191.89	196.00	-14	5,141	-0.27%
2022/03/25	32	194.33	31	194.60	193.00	1	5,235	0.02%
2022/03/24	14.1	187.95	17	187.97	189.50	-2.9	5,126	-0.06%
2022/03/23	10	178.40	9	177.61	178.50	1	5,043	0.02%
2022/03/22	3	170.67	1	170.00	172.00	2	5,159	0.04%
2022/03/21	3	168.00	7	170.50	170.00	-4	5,398	-0.07%
2022/03/18	1	161.50	1	163.00	166.00	0	5,608	0.00%
2022/03/17	1	159.00	0	155.50	161.50	1	5,845	0.02%
2022/03/16	0	148.00	1	147.00	147.00	-1	6,157	-0.02%
2022/03/10	8	152.56	8	150.88	153.00	0	6,588	0.00%
2022/03/09	1	144.00	2	145.50	147.00	-1	6,593	-0.02%
2022/03/08	1	139.00	2	143.50	142.00	-1	6,692	-0.01%
2022/03/07	12	148.88	11	156.55	146.00	1	6,859	0.01%
2022/03/04	0	0.00	3	171.00	161.00	-3	6,884	-0.04%
2022/03/03	6	159.00	0	0.00	158.00	6	6,781	0.09%
2022/03/01	1	159.00	1	160.50	158.00	0	7,028	0.00%
2022/02/25	7	152.00	26	151.04	152.00	-19	7,185	-0.26%
2022/02/18	4	162.50	4	163.00	164.00	0	7,746	0.00%
2022/02/17	1	160.00	4	161.88	162.50	-3	7,779	-0.04%
2022/02/16	10	164.30	6	165.17	160.50	4	7,840	0.05%
2022/02/15	0	0.00	6	160.25	157.50	-6	7,863	-0.08%
2022/02/14	1	159.50	11	162.23	159.00	-10	7,875	-0.13%
2022/02/11	14	164.36	10	164.45	169.50	4	7,904	0.05%
2022/02/10	10	171.15	5	170.90	168.00	5	7,850	0.06%
2022/02/09	13	171.00	10.1	170.70	168.00	3	7,817	0.04%
2022/02/08	11	161.91	10	165.80	162.00	1	7,739	0.01%
2022/02/07	5	165.01	4	162.38	166.50	1	7,761	0.01%
2022/01/26	4	168.00	1	164.50	167.00	3	7,763	0.04%
2022/01/25	3	169.33	1	175.50	165.00	2	8,010	0.02%
2022/01/24	7	175.36	15	176.87	182.00	-8	8,091	-0.10%
2022/01/21	8	180.94	2	182.25	178.00	6	8,263	0.07%
2022/01/20	6	186.75	2	184.50	185.50	4	8,419	0.05%
2022/01/19	19	197.11	21	196.83	196.00	-2	8,409	-0.02%
2022/01/18	11	205.23	12	204.83	196.50	-1	8,322	-0.01%
2022/01/17	5	196.00	3	195.00	194.50	2	8,188	0.02%
2022/01/14	6	191.17	13	187.92	195.00	-7	8,172	-0.09%
2022/01/13	13	183.73	14	185.57	190.00	-1	8,114	-0.01%
2022/01/12	14	182.93	20	178.40	183.00	-6	8,051	-0.07%
2022/01/11	18	188.89	6	186.50	182.50	12	8,002	0.15%
2022/01/10	0	0.00	2	196.25	202.50	-2	7,932	-0.03%
2022/01/07	16	193.47	10	190.60	189.50	6	7,931	0.08%
2022/01/06	1	208.00	2	208.75	209.00	-1	7,883	-0.01%
2022/01/05	5	211.00	3	217.50	211.50	2	7,914	0.03%
2022/01/04	0	0.00	18	210.50	213.00	-18	7,936	-0.23%
2022/01/03	2	210.50	0	0.00	212.00	2	7,925	0.03%
2021/12/29	2	210.00	0	0.00	209.00	2	7,918	0.03%
2021/12/28	1	212.00	0	0.00	211.00	1	7,912	0.01%
2021/12/27	1	214.50	3	217.00	215.00	-2	7,905	-0.03%
2021/12/24	2	215.00	2	216.50	211.00	0	7,896	0.00%
2021/12/23	7	214.71	10	215.10	213.50	-3	7,881	-0.04%
2021/12/22	25	220.62	27	222.44	220.50	-2	7,867	-0.03%
2021/12/21	16	218.09	24	216.67	213.00	-8	7,563	-0.11%
2021/12/20	27	214.37	28	210.63	208.00	-1	7,314	-0.01%
2021/12/17	32.1	211.06	21	214.17	217.50	11.1	7,101	0.16%
2021/12/16	15	208.87	26	212.58	216.00	-11	6,839	-0.16%
2021/12/15	30	191.23	35	195.47	196.50	-5	6,588	-0.08%
2021/12/14	27	194.52	11	193.09	194.50	16	6,288	0.25%
2021/12/13	23	195.28	31	198.95	204.50	-8	5,920	-0.14%
2021/12/10	41	184.13	34	185.25	186.00	7	5,557	0.13%
2021/12/09	13	178.96	16	179.06	177.50	-3	5,176	-0.06%
2021/12/08	38	178.49	30	179.88	182.50	8	5,027	0.16%
2021/12/07	7	165.64	2	169.50	166.00	5	4,775	0.10%
2021/12/06	4	163.25	2	164.00	165.00	2	4,693	0.04%
2021/12/03	5	160.80	6	159.58	162.00	-1	4,643	-0.02%
2021/12/02	14	162.25	10.3	162.45	160.00	3.7	4,593	0.08%
2021/12/01	8.2	155.29	17.1	153.05	160.00	-8.9	4,451	-0.20%
2021/11/30	14	173.93	11	174.50	168.00	3	4,211	0.07%
2021/11/29	2	167.50	3	167.50	170.00	-1	4,107	-0.02%
2021/11/26	6.1	169.73	9	168.94	170.00	-2.9	4,028	-0.07%
2021/11/25	19	178.55	16	177.38	175.00	3	3,948	0.08%
2021/11/24	56	174.66	17.1	178.51	183.00	38.9	3,734	1.04%
2021/11/23	2	175.25	2	178.50	166.50	0	3,525	0.00%
2021/11/22	8	174.88	4	178.50	173.00	4	3,419	0.12%
2021/11/19	7.1	172.39	8	176.44	180.00	-0.9	3,292	-0.03%
2021/11/18	10	167.20	3	168.17	164.00	7	3,025	0.23%
2021/11/17	7	166.57	3	168.33	171.00	4	2,917	0.14%
2021/11/16	1	183.50	1	174.00	179.00	0	2,747	0.00%
2021/11/15	4	178.13	4.1	174.16	180.00	-0.1	2,678	0.00%
2021/11/12	16	160.50	14	161.11	164.00	2	2,580	0.08%
2021/11/11	1	150.50	26	151.94	152.50	-25	2,493	-1.00%
2021/11/10	36	158.72	12	153.88	154.50	24	2,433	0.99%
2021/11/09	6	147.08	5	146.80	145.00	1	2,330	0.04%
2021/11/08	5	149.40	4	148.13	150.00	1	2,286	0.04%
2021/11/05	6	140.83	7	141.29	144.50	-1	2,213	-0.05%
2021/11/04	7	144.00	7	144.64	140.50	0	2,155	0.00%
2021/11/03	0	0.00	1	136.50	145.00	-1	2,053	-0.05%
2021/11/02	17	135.15	11.1	140.69	132.00	5.9	1,962	0.30%
2021/11/01	2	135.00	5.2	131.75	136.50	-3.2	1,616	-0.20%
2021/10/29	7.2	120.96	5.6	120.04	124.50	1.6	1,427	0.11%
2021/10/28	2.6	113.50	9	113.39	113.50	-6.4	1,172	-0.54%
2021/10/13	10	81.17	11	81.24	83.00	-1	692	-0.14%
2021/10/12	2	81.50	1	79.80	80.20	1	649	0.15%
2021/10/07	0	0.00	1	78.00	77.70	-1	599	-0.17%
2021/10/06	3	77.00	3	77.23	77.10	0	593	0.00%
2021/10/05	1	74.50	1	75.30	75.00	0	580	0.00%
2021/10/04	1	75.20	1	76.10	74.70	0	590	0.00%
2021/09/30	2	77.50	1	78.00	77.70	1	567	0.18%
2021/09/29	1	78.90	1	79.80	77.50	0	556	0.00%
2021/09/28	4	78.80	4	78.98	79.30	0	524	0.00%
2021/09/15	0	0.00	3	76.13	76.40	-3	369	-0.81%
2021/09/09	2	72.65	0	0.00	72.50	2	336	0.59%
2021/08/24	0	0.00	1	67.80	67.20	-1	266	-0.38%
2021/08/23	1	68.00	0	0.00	67.80	1	267	0.37%
2021/08/17	0	0.00	1	67.70	67.80	-1	265	-0.38%
2021/08/16	1	67.90	0	0.00	67.60	1	265	0.38%
2021/08/13	2	68.55	4	68.90	68.50	-2	264	-0.76%
2021/08/06	2	73.90	0	0.00	72.70	2	262	0.76%
2021/07/27	3	70.03	3	70.67	72.00	0	258	0.00%
2021/07/13	2	69.40	0	0.00	69.40	2	243	0.82%
2021/06/15	0	0.00	1	67.40	67.30	-1	284	-0.35%
2021/06/11	1	66.70	0	0.00	66.70	1	286	0.35%
2021/05/18	0	0.00	1	62.00	63.00	-1	365	-0.27%
2021/05/14	0	0.00	1	63.10	63.10	-1	367	-0.27%
2021/05/11	0	0.00	0.2	67.20	66.80	-0.2	350	-0.07%
2021/05/10	1	69.20	0	0.00	69.20	1	347	0.29%
2021/05/05	0	0.00	1	69.60	69.30	-1	356	-0.28%
2021/05/04	1	70.00	1	69.30	70.00	0	358	0.00%
2021/05/03	0	0.00	3	71.20	71.20	-3	354	-0.85%
2021/04/28	0	0.00	1	73.50	74.20	-1	377	-0.27%
2021/04/27	0	0.00	3	72.73	72.50	-3	418	-0.72%
2021/04/26	1	72.90	1	72.60	72.60	0	459	0.00%
2021/04/23	3	73.13	0	0.00	72.60	3	464	0.65%
2021/04/22	1	73.00	0	0.00	73.20	1	461	0.22%
2021/04/20	2	75.70	3	76.23	76.00	-1	457	-0.22%
2021/04/19	8	75.68	4	76.20	76.00	4	457	0.87%
2021/04/13	1	74.80	0	0.00	74.00	1	448	0.22%
2021/04/08	0	0.00	50	75.92	75.60	-50	433	-11.54%
2021/04/07	0	0.00	2	74.80	75.60	-2	425	-0.47%
2021/04/06	2	73.40	2	74.15	73.40	0	418	0.00%
2021/03/31	1	72.80	0	0.00	72.80	1	415	0.24%
2021/03/29	0	0.00	1	72.80	72.80	-1	411	-0.24%
2021/03/25	0	0.00	1	72.30	72.30	-1	407	-0.25%
2021/03/24	0	0.00	1	73.50	73.00	-1	405	-0.25%
2021/03/19	1	75.00	0	0.00	74.90	1	399	0.25%
2021/03/16	0	0.00	1	75.90	76.00	-1	394	-0.25%
2021/03/15	1	75.20	1	75.50	74.80	0	394	0.00%
2021/03/12	1	75.10	1	75.80	75.40	0	396	0.00%
2021/03/11	0	0.00	1	76.40	76.40	-1	400	-0.25%
2021/02/25	1	77.90	1	79.00	78.10	0	400	0.00%
2021/02/24	2	78.10	0	0.00	77.80	2	399	0.50%
2021/01/27	2	70.90	0	0.00	70.80	2	353	0.57%
2021/01/21	1	72.50	0	0.00	72.50	1	332	0.30%
2021/01/20	2	81.25	1	76.90	76.90	1	310	0.32%
2021/01/19	0	0.00	1	78.90	80.90	-1	266	-0.37%
2021/01/11	26	73.93	0	0.00	74.10	26	207	12.56%
2020/12/15	10	72.54	0	0.00	71.60	10	197	5.07%
2020/12/14	0	0.00	2	73.10	72.80	-2	195	-1.02%
2020/12/11	0	0.00	7	73.16	73.10	-7	195	-3.58%
2020/12/10	5	74.10	0	0.00	74.20	5	194	2.58%
2020/12/09	5	74.96	0	0.00	75.00	5	193	2.58%
2020/12/08	1	75.10	0	0.00	75.50	1	198	0.50%
2020/12/07	10	75.80	0	0.00	76.60	10	197	5.06%
2020/12/04	26	74.37	1.2	76.08	76.20	24.8	193	12.79%
2020/11/24	1	73.10	0	0.00	73.00	1	197	0.51%
2020/11/17	0	0.00	2	70.90	70.90	-2	189	-1.05%
2020/11/16	2	70.40	0	0.00	70.50	2	201	0.99%
2020/10/15	0	0.00	2	71.80	72.60	-2	286	-0.70%
2020/09/14	1	72.90	0	0.00	74.30	1	607	0.16%
2020/09/03	1	79.50	0	0.00	79.10	1	628	0.16%
2020/08/25	0	0.00	2	78.00	77.50	-2	671	-0.30%
2020/08/21	2	75.60	0	0.00	75.70	2	678	0.29%
2020/08/19	0	0.00	2	77.80	77.60	-2	669	-0.30%
2020/08/18	1	79.00	0	0.00	78.80	1	669	0.15%
2020/08/17	0	0.00	1	79.80	79.80	-1	670	-0.15%
2020/08/12	0	0.00	1	79.90	80.70	-1	672	-0.15%
2020/08/11	1	80.00	0	0.00	79.30	1	673	0.15%
2020/07/29	0	0.00	1	76.20	77.90	-1	672	-0.15%
2020/07/23	0.2	80.40	0	0.00	80.40	0.2	682	0.03%
2020/07/20	0	0.00	1	78.90	79.60	-1	693	-0.14%
2020/07/15	0	0.00	2	86.00	85.20	-2	691	-0.29%
2020/07/09	2	87.90	0	0.00	87.50	2	682	0.29%
2020/07/03	0	0.00	2	89.40	89.40	-2	628	-0.32%
2020/06/29	2	85.50	0	0.00	85.10	2	596	0.34%
2020/06/23	3	90.00	11	86.93	90.10	-8	560	-1.43%
2020/06/22	1	84.10	3	84.10	84.10	-2	483	-0.41%
2020/06/19	3	82.40	0	0.00	81.60	3	482	0.62%
2020/06/15	0	0.00	3	79.00	79.30	-3	505	-0.59%
2020/06/08	3	81.50	2	81.80	81.80	1	541	0.18%
2020/06/04	0	0.00	2	78.90	78.50	-2	524	-0.38%
2020/06/02	0	0.00	3.1	76.82	77.80	-3.1	526	-0.59%
2020/06/01	0	0.00	4	76.30	76.40	-4	524	-0.76%
2020/05/18	2	71.40	4	72.65	71.50	-2	544	-0.37%
2020/05/15	2	72.80	2	72.50	72.70	0	545	0.00%
2020/05/14	3	74.90	0	0.00	74.00	3	543	0.55%
2020/05/12	3	75.90	10	77.14	76.30	-7	549	-1.27%
2020/05/11	10	76.65	0	0.00	77.10	10	552	1.81%
2020/05/08	3	75.90	0	0.00	75.40	3	547	0.55%
2020/05/04	0	0.00	0.1	74.50	74.90	-0.1	559	-0.01%
2020/04/30	1	75.50	0	0.00	75.20	1	567	0.18%
2020/04/29	1	73.80	0	0.00	74.20	1	587	0.17%
2020/04/27	0	0.00	1.1	74.20	74.20	-1.1	609	-0.17%
2020/04/23	1	71.70	0	0.00	72.30	1	601	0.17%
2020/04/22	0	0.00	0.1	70.50	70.50	-0.1	594	-0.01%
2020/04/16	1	71.90	0	0.00	73.40	1	585	0.17%
2020/04/14	0	0.00	1	72.30	72.30	-1	587	-0.17%
2020/04/10	1	69.50	0	0.00	70.10	1	589	0.17%
2020/04/01	2	66.60	0	0.00	66.70	2	590	0.34%
2020/03/23	0	0.00	1	60.80	61.20	-1	660	-0.15%
2020/03/19	1	54.10	1	59.50	54.10	0	654	0.00%
2020/03/18	1	60.50	0	0.00	60.10	1	639	0.16%
2020/03/16	3	65.70	6	66.30	64.50	-3	635	-0.47%
2020/03/13	3	66.63	0	0.00	66.80	3	633	0.47%
2020/03/11	1	78.00	0	0.00	76.80	1	612	0.16%
2020/03/10	5	75.88	5	76.22	77.00	0	621	0.00%
2020/03/09	1	79.20	1	79.00	78.30	0	615	0.00%
2020/03/05	10	82.60	0	0.00	82.30	10	616	1.62%
2020/03/04	1	80.70	2	81.40	81.50	-1	615	-0.16%
2020/03/03	2.9	81.04	0	0.00	80.80	2.9	620	0.46%
2020/02/27	0	0.00	3	83.53	80.30	-3	622	-0.48%
2020/02/26	3	80.70	3	81.10	81.60	0	605	0.00%
2020/02/20	0	0.00	1	82.10	81.70	-1	635	-0.16%
2020/02/19	1	81.20	0	0.00	81.20	1	641	0.16%
2020/02/18	0	0.00	2	81.50	81.00	-2	644	-0.31%
2020/02/14	2	82.00	5	81.72	82.20	-3	657	-0.46%
2020/02/13	2	81.00	2	81.60	81.00	0	664	0.00%
2020/02/12	3	81.37	0	0.00	81.30	3	685	0.44%
2020/02/11	5	79.88	0	0.00	80.00	5	686	0.73%
2020/02/05	0	0.00	1	81.60	81.30	-1	726	-0.14%
2020/02/03	1	74.80	2	74.10	79.50	-1	734	-0.14%
2020/01/16	0	0.00	1	90.70	90.40	-1	735	-0.14%
2020/01/09	0	0.00	1	89.90	89.70	-1	844	-0.12%
2019/12/25	0	0.00	3	95.93	96.30	-3	963	-0.31%
2019/12/24	2	92.85	4	92.88	94.60	-2	948	-0.21%
2019/12/23	2	91.30	0	0.00	90.00	2	935	0.21%
2019/12/18	1	92.90	1	92.10	92.10	0	972	0.00%
2019/12/17	0	0.00	4	92.00	92.10	-4	981	-0.41%
2019/12/16	0	0.00	0.1	91.80	91.80	-0.1	989	-0.01%
2019/12/13	0	0.00	2	91.55	91.00	-2	1,000	-0.20%
2019/12/12	0	0.00	2	92.45	91.00	-2	1,014	-0.20%
2019/12/09	3	92.67	1	92.10	92.10	2	1,067	0.19%
2019/12/04	0	0.00	1	91.00	89.80	-1	1,139	-0.09%
2019/11/27	1	91.40	0	0.00	91.30	1	1,381	0.07%
2019/11/26	0	0.00	0	91.30	91.30	0	1,419	0.00%
2019/11/22	0	0.00	1	91.30	91.50	-1	1,511	-0.07%
2019/11/15	1	88.70	0	0.00	88.50	1	1,929	0.05%
2019/11/12	1	88.60	0	0.00	88.50	1	1,976	0.05%
2019/11/04	2	96.00	1.1	96.28	96.10	0.9	2,201	0.04%
2019/10/31	0	0.00	3	95.53	95.20	-3	2,396	-0.13%
2019/10/30	0	0.00	1.1	96.94	95.90	-1.1	2,594	-0.04%
2019/10/29	0	0.00	1	98.00	95.80	-1	2,639	-0.04%
2019/10/25	2	98.30	2	96.60	97.60	0	2,747	0.00%
2019/10/22	0	0.00	1	95.00	95.00	-1	3,101	-0.03%
2019/10/18	1	94.00	0	0.00	94.30	1	3,198	0.03%
2019/10/17	4	93.93	0	0.00	93.80	4	3,206	0.12%
2019/10/14	1	95.90	0	0.00	95.10	1	3,154	0.03%
2019/10/08	1	94.80	3	95.53	94.40	-2	3,156	-0.06%
2019/09/26	0	0.00	0	103.50	104.00	0	3,135	0.00%
2019/09/19	0.1	101.00	0.1	101.00	101.00	0	3,158	0.00%
2019/09/18	1	101.50	0	0.00	101.50	1	3,163	0.03%
2019/09/17	0	0.00	0.1	100.00	100.00	-0.1	3,165	0.00%
2019/09/11	2	103.50	0	0.00	103.00	2	3,199	0.06%
2019/09/10	1	103.00	4	103.25	103.50	-3	3,196	-0.09%
2019/09/09	1	109.50	0	0.00	110.00	1	3,149	0.03%
2019/09/06	2	111.50	2	109.50	109.00	0	3,135	0.00%
2019/09/05	2	111.75	4	110.88	111.00	-2	3,112	-0.06%
2019/09/04	1	109.00	91	109.74	110.00	-90	3,082	-2.92%
2019/09/03	96	109.27	1	113.00	109.00	95	3,074	3.09%
2019/09/02	2	107.50	0	0.00	108.50	2	2,951	0.07%
2019/08/30	1	108.00	2	109.00	107.00	-1	2,939	-0.03%
2019/08/29	1	106.00	0	0.00	106.00	1	2,915	0.03%
2019/08/27	1	111.00	1	113.00	110.00	0	2,851	0.00%
2019/08/23	1	109.50	7	112.29	111.50	-6	2,792	-0.21%
2019/08/22	0	0.00	1	110.50	108.00	-1	2,653	-0.04%
2019/08/21	0	0.00	390	107.04	107.50	-390	2,613	-14.92%	大賣/鉅額交易
2019/08/20	394	109.52	3	110.33	107.50	391	2,574	15.19%	大買/鉅額交易
2019/08/16	1	100.50	0	0.00	100.50	1	2,449	0.04%
2019/08/14	0	0.00	2	101.25	101.00	-2	2,476	-0.08%
2019/08/13	0	0.00	1	101.00	100.50	-1	2,484	-0.04%
2019/08/12	2	104.50	2	104.50	103.50	0	2,533	0.00%
2019/08/08	3	109.33	7	109.86	112.00	-4	2,625	-0.15%
2019/08/07	4	107.50	5	108.30	105.50	-1	2,604	-0.04%
2019/08/06	5	106.70	5	103.40	108.50	0	2,646	0.00%
2019/08/05	13	109.38	12	110.00	107.00	1	2,683	0.04%
2019/08/02	5	112.70	185	111.96	113.50	-180	2,685	-6.70%	大賣/鉅額交易
2019/08/01	199	113.81	7	111.64	114.00	192	2,652	7.24%	大買/鉅額交易
2019/07/31	3	105.00	1	105.00	104.00	2	2,468	0.08%
2019/07/29	3	108.50	3	107.50	106.50	0	2,467	0.00%
2019/07/26	2	110.75	2	111.75	111.50	0	2,484	0.00%
2019/07/25	7	107.64	28	107.02	110.50	-21	2,336	-0.90%
2019/07/24	0	0.00	1	99.00	100.50	-1	2,174	-0.05%
2019/07/23	8	100.04	0	0.00	98.60	8	2,210	0.36%
2019/07/22	1	95.50	5	96.56	97.70	-4	2,208	-0.18%
2019/07/19	3	95.00	0	0.00	94.50	3	2,280	0.13%
2019/07/18	3	93.20	4	93.60	93.80	-1	2,381	-0.04%
2019/07/17	0	0.00	3	94.00	93.70	-3	2,513	-0.12%
2019/07/16	4	94.65	3	95.20	94.40	1	2,644	0.04%
2019/07/15	6	93.30	4	93.53	93.30	2	2,751	0.07%
2019/07/12	7	93.54	9	93.83	93.10	-2	2,827	-0.07%
2019/07/11	1	92.80	0	0.00	92.80	1	2,858	0.03%
2019/07/10	3	92.60	2	92.30	92.50	1	2,971	0.03%
2019/07/08	0	0.00	1	94.90	95.70	-1	2,971	-0.03%
2019/07/04	3	94.93	2	94.40	94.70	1	3,007	0.03%
2019/07/03	2	95.90	0	0.00	94.40	2	3,066	0.07%
2019/07/02	1	96.10	1	97.40	96.30	0	3,082	0.00%
2019/07/01	1	95.00	0	0.00	96.10	1	3,073	0.03%
2019/06/24	1	94.00	1	93.60	93.60	0	3,021	0.00%
2019/06/20	0	0.00	1	95.80	97.10	-1	2,979	-0.03%
2019/06/19	3	93.60	3	95.00	95.40	0	2,962	0.00%
2019/06/17	0	0.00	1	92.50	93.20	-1	2,940	-0.03%
2019/06/05	1	92.60	1	91.40	91.20	0	2,973	0.00%
2019/06/04	1	91.30	1	90.80	90.70	0	2,991	0.00%
2019/05/30	1	92.90	0	0.00	93.00	1	3,008	0.03%
2019/05/24	1	89.40	1	90.60	89.00	0	3,004	0.00%
2019/05/17	9	92.98	8	91.85	94.10	1	2,990	0.03%
2019/05/16	1	95.50	0	0.00	92.00	1	2,916	0.03%
2019/05/14	0	0.00	1	105.00	102.00	-1	2,728	-0.04%
2019/05/13	1	105.00	0	0.00	106.00	1	2,648	0.04%
2019/05/09	22	100.30	2	101.20	101.00	20	2,521	0.79%
2019/05/08	1	99.70	0	0.00	100.00	1	2,410	0.04%
2019/04/26	1	102.50	4	99.83	101.00	-3	2,042	-0.15%
2019/04/25	10	105.40	10	105.55	104.00	0	1,984	0.00%
2019/04/24	4	106.00	5	105.40	103.50	-1	1,889	-0.05%
2019/04/23	14	105.64	14	106.43	103.00	0	1,773	0.00%
2019/04/22	6	102.42	3	100.80	105.00	3	1,642	0.18%
2019/04/19	2	95.25	1	96.50	95.60	1	1,505	0.07%
2019/04/18	4	91.28	3	93.03	90.10	1	1,385	0.07%
2019/04/17	1	91.10	2	91.35	90.00	-1	1,309	-0.08%
2019/04/16	3	89.93	1	90.90	91.00	2	1,269	0.16%
2019/04/15	0	0.00	5	86.14	86.60	-5	1,155	-0.43%
2019/04/12	1	83.70	2	83.90	84.10	-1	1,136	-0.09%
2019/04/11	4	84.50	0	0.00	83.70	4	1,129	0.35%
2019/04/09	7	87.67	8	86.90	86.70	-1	1,077	-0.09%
2019/04/08	1	83.70	9	85.82	86.70	-8	1,004	-0.80%
2019/03/22	2	82.60	0	0.00	82.00	2	940	0.21%
2019/03/19	1	81.70	0	0.00	81.10	1	966	0.10%
2019/03/14	1	80.90	0	0.00	80.70	1	972	0.10%
2019/03/13	1	82.00	5	82.20	82.30	-4	973	-0.41%
2019/03/11	0	0.00	1	79.30	79.10	-1	964	-0.10%
2019/03/08	5	77.62	0	0.00	78.00	5	986	0.51%
2019/03/06	1	79.50	2	81.15	81.30	-1	991	-0.10%
2019/03/04	1	80.30	1	80.90	80.00	0	1,009	0.00%
2019/02/27	10	81.34	3	81.40	80.30	7	1,010	0.69%
2019/02/19	0	0.00	7	83.86	85.20	-7	975	-0.72%
2019/02/13	2	82.20	2	82.60	80.50	0	877	0.00%
2019/02/11	2	81.90	0	0.00	81.30	2	868	0.23%
2019/01/30	14	79.90	14	80.30	79.50	0	840	0.00%
2019/01/28	0	0.00	1	78.90	78.40	-1	817	-0.12%
2019/01/25	1	78.70	0	0.00	78.70	1	815	0.12%
2019/01/17	4	79.48	2	79.30	80.20	2	813	0.25%
2019/01/16	3	79.57	2	80.20	80.30	1	800	0.12%
2019/01/14	1	77.40	1	77.20	77.20	0	778	0.00%
2019/01/09	0	0.00	1	79.10	77.10	-1	769	-0.13%
2019/01/08	1	77.00	1	77.10	78.20	0	762	0.00%
2019/01/04	1	76.20	0	0.00	75.20	1	759	0.13%
2019/01/02	0	0.00	1	77.60	77.60	-1	754	-0.13%
2018/12/27	1	75.90	0	0.00	75.90	1	771	0.13%
2018/12/20	0	0.00	1	76.00	75.50	-1	774	-0.13%
2018/12/18	0	0.00	6	76.00	76.10	-6	759	-0.79%
2018/12/17	1	79.20	1	80.50	78.70	0	742	0.00%
2018/12/14	4	80.30	0	0.00	80.00	4	736	0.54%
2018/12/13	5	79.68	7	80.11	80.00	-2	722	-0.28%
2018/12/12	11	80.30	6	80.43	79.70	5	715	0.70%
2018/12/10	0	0.00	1	77.00	77.30	-1	671	-0.15%
2018/12/07	1	78.60	0	0.00	78.90	1	658	0.15%
2018/12/06	0	0.00	3	76.80	77.10	-3	638	-0.47%
2018/12/04	12	80.80	7	81.30	80.40	5	602	0.83%
2018/12/03	3	81.50	0	0.00	79.90	3	585	0.51%
2018/11/28	0	0.00	1	76.90	77.80	-1	503	-0.20%
2018/11/26	0	0.00	2	74.80	75.30	-2	456	-0.44%
2018/11/23	1	74.50	0	0.00	74.50	1	446	0.22%
2018/11/22	1	76.50	0	0.00	74.80	1	418	0.24%
2018/11/21	4	74.03	3	73.30	73.50	1	383	0.26%
2018/11/20	0	0.00	2	72.50	72.30	-2	357	-0.56%
2018/11/12	0	0.00	1	71.00	70.80	-1	349	-0.29%
2018/11/02	0	0.00	1	69.00	69.50	-1	376	-0.27%
2018/10/26	1	66.50	0	0.00	67.80	1	384	0.26%
2018/10/23	1	74.50	0	0.00	72.90	1	380	0.26%
2018/09/26	0	0.00	1	71.20	71.40	-1	726	-0.14%
2018/09/20	0	0.00	1	70.70	70.50	-1	751	-0.13%
2018/08/22	5	67.68	4	67.70	67.90	1	907	0.11%
2018/08/17	1	69.80	0	0.00	69.10	1	902	0.11%
2018/08/14	1	68.30	0	0.00	68.50	1	884	0.11%
2018/07/18	3	84.63	3	85.33	83.50	0	725	0.00%
2018/07/17	4	83.65	4	84.25	82.30	0	653	0.00%
2018/07/16	4	83.40	8	83.13	84.10	-4	602	-0.66%
2018/07/13	12	80.61	7	81.60	79.90	5	481	1.04%
2018/04/26	1	60.10	0	0.00	60.00	1	269	0.37%
2018/03/21	0	0.00	1	73.90	73.90	-1	323	-0.31%
2018/02/27	1	74.10	0	0.00	74.10	1	392	0.25%
2018/01/09	0	0.00	1	74.70	74.80	-1	453	-0.22%
2018/01/08	4	78.00	4	77.00	77.00	0	448	0.00%
2018/01/02	0	0.00	2	77.10	77.10	-2	455	-0.44%