同致 (3552)-大昌-桃園券商分點個股進出

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

同致

(3552)

可現股當沖

股價
114.5
漲跌
▼4.5
漲幅
-3.78%
成交量
2,271張
產業
上櫃其他電子類股
641人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

同致 (3552)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/05/03	0	0.00	1	118.00	116.50	-1	275	-0.36%
2024/04/26	2	103.75	2	104.50	104.50	0	228	0.00%
2024/04/22	2	101.75	2	103.00	102.00	0	234	0.00%
2024/04/19	1	104.50	1	102.00	102.00	0	232	0.00%
2024/04/18	1	106.00	1	107.00	107.00	0	228	0.00%
2024/04/17	1	105.50	3	106.33	106.50	-2	229	-0.87%
2024/04/16	2	107.50	1	105.00	105.00	1	227	0.44%
2024/04/12	1	112.00	0	0.00	112.50	1	217	0.46%
2024/04/10	0	117.50	0	0.00	116.50	0	213	0.00%
2024/04/03	0	120.00	0	0.00	119.00	0	207	0.00%
2024/03/18	0	0.00	71	120.00	120.00	-71	222	-31.86%
2024/03/11	0	0.00	0	125.50	125.50	0	223	0.00%
2023/12/14	1	145.50	0	0.00	145.50	1	434	0.23%
2023/12/12	1	146.50	0	0.00	147.00	1	431	0.23%
2023/12/08	8	147.81	0	0.00	147.00	8	441	1.81%
2023/11/29	0	0.00	1	145.00	144.50	-1	399	-0.25%
2023/11/27	0	0.00	1	144.00	142.00	-1	397	-0.25%
2023/10/20	0	0.00	1	136.00	138.00	-1	368	-0.27%
2023/10/13	0	0.00	16	143.50	143.50	-16	391	-4.08%
2023/10/05	0	0.00	1	136.00	133.50	-1	355	-0.28%
2023/09/20	1	135.00	1	137.00	135.00	0	378	0.00%
2023/09/14	1	137.00	0	0.00	137.50	1	404	0.25%
2023/09/08	0	0.00	8	138.50	140.00	-8	392	-2.04%
2023/08/14	10	119.60	0	0.00	120.00	10	517	1.93%
2023/08/11	5	126.00	0	0.00	125.50	5	518	0.96%
2023/08/04	0	0.00	0	139.00	136.50	0	523	0.00%
2023/08/02	1	140.00	0	0.00	135.50	1	524	0.19%
2023/07/25	0	0.00	1	136.00	137.00	-1	534	-0.19%
2023/07/24	1	133.00	0	0.00	133.00	1	533	0.19%
2023/07/21	1	136.50	0	0.00	136.00	1	531	0.19%
2023/07/19	0	0.00	3	140.50	140.00	-3	530	-0.57%
2023/07/12	0	0.00	2	152.50	149.50	-2	578	-0.35%
2023/07/07	1	146.50	0	0.00	145.50	1	594	0.17%
2023/07/06	0	0.00	1	148.00	148.00	-1	598	-0.17%
2023/06/21	0	0.00	1	150.50	151.00	-1	879	-0.11%
2023/06/19	0	0.00	4	150.00	149.00	-4	890	-0.45%
2023/06/14	1	154.50	0	0.00	154.00	1	905	0.11%
2023/06/12	2	156.00	5	156.00	154.50	-3	946	-0.32%
2023/06/05	0	0.00	1	154.00	154.00	-1	1,134	-0.09%
2023/05/30	0	0.00	1.1	151.68	151.50	-1.1	1,270	-0.09%
2023/05/23	1	150.50	0	0.00	148.50	1	1,276	0.08%
2023/05/17	0	0.00	1	146.50	148.00	-1	1,383	-0.07%
2023/05/11	1	141.00	0	0.00	140.50	1	1,490	0.07%
2023/05/10	0.1	143.50	0	0.00	143.50	0.1	1,495	0.01%
2023/05/02	0	0.00	1	143.50	141.50	-1	1,593	-0.06%
2023/04/25	0	0.00	1	141.50	140.50	-1	1,615	-0.06%
2023/04/20	2	152.50	0	0.00	150.00	2	1,617	0.12%
2023/04/13	0	0.00	3	155.50	154.00	-3	1,649	-0.18%
2023/04/07	2	152.00	0	0.00	151.50	2	1,646	0.12%
2023/03/31	2	152.00	1	152.00	152.00	1	1,648	0.06%
2023/03/30	4	151.75	1	151.50	151.00	3	1,647	0.18%
2023/03/29	1	152.50	0	0.00	154.50	1	1,629	0.06%
2023/03/28	2	152.50	0	0.00	153.50	2	1,639	0.12%
2023/03/27	2	154.25	2	153.00	157.00	0	1,601	0.00%
2023/03/24	5	167.00	1	168.00	165.50	4	1,512	0.26%
2023/03/22	2	165.00	0	0.00	162.00	2	1,487	0.13%
2023/03/17	0	0.00	3	157.50	159.00	-3	1,573	-0.19%
2023/03/16	1	158.50	1	158.50	155.50	0	1,576	0.00%
2023/03/15	2	164.25	2	163.00	161.50	0	1,572	0.00%
2023/03/14	5	156.50	5	158.50	157.00	0	1,549	0.00%
2023/03/13	0	0.00	1	160.50	160.00	-1	1,549	-0.06%
2023/03/09	2	165.25	2	165.25	166.00	0	1,608	0.00%
2023/03/08	4.2	166.33	7	166.93	166.00	-2.8	1,586	-0.18%
2023/03/07	8	162.81	20	161.05	163.50	-12	1,498	-0.80%
2023/02/24	0	156.00	0	0.00	153.00	0	1,437	0.00%
2023/02/21	0	0.00	1	157.50	158.00	-1	1,546	-0.06%
2023/02/20	2	160.00	3	159.83	159.00	-1	1,581	-0.06%
2023/02/17	3	160.67	23	159.76	157.50	-20	1,639	-1.22%
2023/02/16	0	0.00	1	155.00	156.00	-1	1,682	-0.06%
2023/02/15	1	151.50	0	0.00	154.00	1	1,702	0.06%
2023/02/14	0	0.00	1	155.00	152.50	-1	1,706	-0.06%
2023/02/10	1	158.50	0	0.00	154.50	1	1,730	0.06%
2023/02/09	1	160.00	4	158.88	156.50	-3	1,723	-0.17%
2023/02/03	2	155.00	2	153.50	152.50	0	1,747	0.00%
2023/02/01	1	147.50	1	151.00	151.00	0	1,745	0.00%
2023/01/10	2	145.00	0	0.00	143.00	2	1,950	0.10%
2023/01/09	1	143.00	0	0.00	143.00	1	2,006	0.05%
2023/01/06	1	144.00	4	143.88	144.50	-3	2,048	-0.15%
2023/01/05	0	0.00	1	143.50	142.50	-1	2,111	-0.05%
2023/01/04	1	137.50	1	137.50	138.00	0	2,161	0.00%
2022/12/29	2	136.50	2	134.50	135.50	0	2,470	0.00%
2022/12/28	1	136.00	0	0.00	135.50	1	2,647	0.04%
2022/12/22	2	140.75	2	139.50	140.00	0	2,913	0.00%
2022/12/20	9	142.61	1	149.50	140.50	8	2,996	0.27%
2022/12/19	1	149.50	0	0.00	149.00	1	3,031	0.03%
2022/12/16	0	0.00	2	153.50	153.00	-2	3,077	-0.06%
2022/12/14	2	155.00	1	158.00	158.00	1	3,185	0.03%
2022/12/13	6	156.17	6	154.00	154.00	0	3,293	0.00%
2022/12/12	7	156.64	9	156.83	157.00	-2	3,293	-0.06%
2022/12/09	1	152.00	0	0.00	150.00	1	3,340	0.03%
2022/12/08	0	0.00	1	152.50	151.00	-1	3,418	-0.03%
2022/12/07	1	151.50	0	0.00	150.00	1	3,515	0.03%
2022/12/05	0	0.00	1	160.50	159.50	-1	3,688	-0.03%
2022/12/02	3	161.00	2	159.75	159.50	1	3,877	0.03%
2022/12/01	3	156.50	4	156.38	155.50	-1	3,919	-0.03%
2022/11/29	1	153.00	0	0.00	152.50	1	3,996	0.03%
2022/11/28	2	154.50	0	0.00	155.00	2	4,072	0.05%
2022/11/21	1	150.00	5.1	152.69	152.00	-4.1	4,507	-0.09%
2022/11/18	1	152.00	2	154.50	151.00	-1	4,598	-0.02%
2022/11/17	8	152.88	7	154.07	153.50	1	4,848	0.02%
2022/11/16	0	0.00	1	150.00	151.50	-1	4,930	-0.02%
2022/11/15	2	152.50	0	0.00	150.00	2	4,906	0.04%
2022/11/14	0	0.00	7	145.93	151.50	-7	4,863	-0.14%
2022/11/11	3	142.17	1	139.50	139.00	2	4,781	0.04%
2022/11/10	3	139.17	1	142.50	139.00	2	4,758	0.04%
2022/11/09	0	0.00	4	144.50	142.00	-4	4,781	-0.08%
2022/11/08	3	142.50	0	0.00	141.50	3	4,810	0.06%
2022/11/07	2	141.75	2	144.25	144.00	0	4,790	0.00%
2022/11/04	5	142.00	5	144.10	144.00	0	4,785	0.00%
2022/11/02	4	139.25	4	140.63	139.50	0	4,771	0.00%
2022/11/01	5	137.60	6	137.75	140.00	-1	4,754	-0.02%
2022/10/31	0	0.00	2	131.25	134.00	-2	4,739	-0.04%
2022/10/28	6	130.25	5	130.50	128.50	1	4,739	0.02%
2022/10/27	2	132.00	4	132.50	134.00	-2	4,726	-0.04%
2022/10/26	5	128.70	5	128.40	128.50	0	4,712	0.00%
2022/10/25	2	132.75	1	129.50	129.50	1	4,687	0.02%
2022/10/24	2	134.00	1	136.50	133.00	1	4,679	0.02%
2022/10/21	3	133.00	2	133.25	132.00	1	4,666	0.02%
2022/10/20	6	134.50	4	135.25	135.00	2	4,638	0.04%
2022/10/19	3	140.83	2	143.75	139.00	1	4,616	0.02%
2022/10/18	5	142.50	3	142.50	140.00	2	4,607	0.04%
2022/10/17	4	139.13	4	140.88	142.50	0	4,650	0.00%
2022/10/14	1	151.50	1	151.00	146.50	0	4,609	0.00%
2022/10/13	3	145.50	3	146.17	144.00	0	4,566	0.00%
2022/10/12	40	153.03	42	153.42	156.00	-2	4,489	-0.04%
2022/10/11	3	149.67	4	151.25	150.00	-1	4,437	-0.02%
2022/10/07	4	162.38	2	160.25	159.50	2	4,381	0.05%
2022/10/06	23	162.30	14	161.21	161.50	9	4,321	0.21%
2022/10/05	20	168.53	3	166.50	166.00	17	4,211	0.40%
2022/10/04	3	173.67	6	174.83	175.50	-3	4,065	-0.07%
2022/10/03	4	175.25	2	177.00	172.00	2	4,037	0.05%
2022/09/30	6	173.33	12	167.04	178.00	-6	4,049	-0.15%
2022/09/29	5	174.70	4	173.63	173.00	1	4,032	0.02%
2022/09/28	2	168.50	12	168.83	167.00	-10	4,030	-0.25%
2022/09/27	2	171.50	4	168.88	172.00	-2	4,006	-0.05%
2022/09/26	10	166.70	35	166.50	165.50	-25	3,980	-0.63%
2022/09/23	9	176.28	35	174.17	173.00	-26	3,975	-0.65%
2022/09/22	9	180.67	9	180.67	182.00	0	3,952	0.00%
2022/09/21	5	180.00	6	176.08	180.00	-1	3,904	-0.03%
2022/09/20	9	174.61	8	175.63	176.00	1	3,879	0.03%
2022/09/19	1	185.00	1	183.00	183.00	0	3,771	0.00%
2022/09/16	5	183.00	5	187.00	185.00	0	3,758	0.00%
2022/09/15	331	194.00	174	186.00	186.00	157	3,683	4.26%	大買/大賣/鉅額交易
2022/09/14	6	194.08	5	195.50	195.50	1	3,623	0.03%
2022/09/13	3	194.50	5	194.90	194.50	-2	3,538	-0.06%
2022/09/12	2	189.00	1	189.50	193.00	1	3,503	0.03%
2022/09/08	203	189.24	202	191.48	191.50	1	3,445	0.03%	大買/大賣/
2022/09/07	208	181.40	208	186.01	186.00	0	3,295	0.00%	大買/大賣/
2022/09/05	200	185.15	200	179.00	179.00	0	3,200	0.00%	大買/大賣/
2022/09/02	4	185.25	4	185.00	185.00	0	3,178	0.00%
2022/09/01	0	0.00	5	185.00	186.00	-5	3,121	-0.16%
2022/08/31	10	184.60	5	182.50	182.50	5	3,092	0.16%
2022/08/30	11	179.73	11	180.91	183.50	0	3,035	0.00%
2022/08/29	0	0.00	2	175.00	175.00	-2	2,950	-0.07%
2022/08/26	3	180.00	1	174.00	173.00	2	2,935	0.07%
2022/08/25	3	175.50	3	174.67	178.00	0	2,909	0.00%
2022/08/24	9	173.67	7	174.14	173.00	2	2,939	0.07%
2022/08/23	3	164.83	4	166.75	172.00	-1	2,795	-0.04%
2022/08/22	1	161.00	0	0.00	156.50	1	2,855	0.04%
2022/08/19	0	0.00	6	162.33	162.00	-6	3,201	-0.19%
2022/08/18	0	0.00	2	159.50	159.00	-2	3,341	-0.06%
2022/08/16	2	159.00	1	157.50	157.00	1	3,632	0.03%
2022/08/15	1	154.50	1	160.50	161.50	0	3,782	0.00%
2022/08/11	5	150.90	1	153.50	150.00	4	3,964	0.10%
2022/08/10	0	0.00	1	151.00	150.00	-1	3,966	-0.03%
2022/08/09	2	150.25	2	149.50	150.00	0	3,975	0.00%
2022/08/08	0	0.00	16	145.63	147.50	-16	3,982	-0.40%
2022/08/04	9	139.44	3	141.00	141.00	6	4,011	0.15%
2022/08/03	4	144.75	1	144.00	144.00	3	4,010	0.07%
2022/08/01	1	147.00	1	149.00	149.00	0	4,049	0.00%
2022/07/27	1	148.50	1	148.50	149.00	0	4,109	0.00%
2022/07/26	2	144.75	0	0.00	144.00	2	4,140	0.05%
2022/07/25	3	149.33	0	0.00	150.00	3	4,135	0.07%
2022/07/22	1	157.50	1	164.50	154.00	0	4,144	0.00%
2022/07/21	4	156.38	4	155.88	156.50	0	4,101	0.00%
2022/07/20	2	154.50	1	156.00	153.50	1	4,118	0.02%
2022/07/19	1	153.00	0	0.00	152.00	1	4,134	0.02%
2022/07/15	1	149.00	1	150.00	152.50	0	4,282	0.00%
2022/07/14	0	0.00	2	149.75	150.50	-2	4,354	-0.05%
2022/07/13	23	146.28	20	149.50	145.50	3	4,428	0.07%
2022/07/11	20	151.00	20	146.00	151.00	0	4,637	0.00%
2022/07/08	21	146.14	21	141.98	146.50	0	4,918	0.00%
2022/07/07	22	138.93	22	135.77	139.50	0	5,160	0.00%
2022/07/06	2	142.00	1	133.50	132.50	1	5,190	0.02%
2022/07/05	2	142.00	6	142.67	147.00	-4	5,209	-0.08%
2022/07/01	0	0.00	1	149.00	144.00	-1	5,658	-0.02%
2022/06/30	1	153.50	2	153.75	153.00	-1	5,762	-0.02%
2022/06/29	1	163.50	1	162.50	164.00	0	5,764	0.00%
2022/06/28	7	168.79	5	165.70	168.50	2	5,826	0.03%
2022/06/27	0	0.00	1	166.00	166.50	-1	6,022	-0.02%
2022/06/24	1	158.50	0	0.00	160.00	1	6,028	0.02%
2022/06/23	0	0.00	1	153.50	158.50	-1	6,001	-0.02%
2022/06/22	1	156.00	0	0.00	152.00	1	5,968	0.02%
2022/06/21	4	154.38	2	157.00	157.00	2	5,944	0.03%
2022/06/20	0	0.00	0.2	157.00	151.00	-0.2	5,926	0.00%
2022/06/17	1	164.00	1	165.00	165.00	0	5,855	0.00%
2022/06/16	1	174.00	0	0.00	162.50	1	5,817	0.02%
2022/06/15	1	170.50	1	172.50	169.50	0	5,767	0.00%
2022/06/14	6.1	166.48	5	166.60	170.50	1.1	5,748	0.02%
2022/06/13	2	170.00	2	171.75	172.50	0	5,686	0.00%
2022/06/10	1	174.50	1	175.50	175.00	0	5,661	0.00%
2022/06/09	3.1	177.52	3	175.17	178.00	0.1	5,625	0.00%
2022/06/08	2	176.25	3.1	175.39	171.00	-1.1	5,571	-0.02%
2022/06/07	4	172.13	4	173.25	170.00	0	5,513	0.00%
2022/06/06	44	172.00	44	174.09	172.00	0	5,476	0.00%
2022/06/02	36	178.06	36	176.64	178.00	0	5,408	0.00%
2022/06/01	1	185.00	2	183.25	179.00	-1	5,325	-0.02%
2022/05/31	8	181.31	7	181.36	180.50	1	5,190	0.02%
2022/05/30	4	188.63	5	188.80	188.50	-1	5,040	-0.02%
2022/05/27	13.1	187.04	15	183.67	182.50	-1.9	4,833	-0.04%
2022/05/26	11	176.68	12	177.00	177.50	-1	4,473	-0.02%
2022/05/25	9	176.28	7	176.71	173.00	2	4,289	0.05%
2022/05/24	2	168.25	1	166.00	166.00	1	4,082	0.02%
2022/05/23	11	172.36	9.1	173.45	173.50	1.9	3,991	0.05%
2022/05/20	5.1	169.50	9	169.89	171.50	-3.9	3,803	-0.10%
2022/05/19	0	0.00	0.1	152.00	157.00	-0.1	3,584	0.00%
2022/05/18	1	156.00	0	0.00	154.50	1	3,576	0.03%
2022/05/17	0	0.00	1	155.00	155.50	-1	3,590	-0.03%
2022/05/16	1	152.00	2	153.00	151.00	-1	3,697	-0.03%
2022/05/13	0.1	150.00	0	0.00	151.50	0.1	3,715	0.00%
2022/05/12	1	146.00	1	144.00	144.00	0	3,668	0.00%
2022/05/11	3	149.33	0	0.00	148.00	3	3,651	0.08%
2022/05/10	2	148.25	0	0.00	153.00	2	3,634	0.06%
2022/05/09	3	151.67	1	150.00	147.50	2	3,608	0.06%
2022/05/06	0	0.00	21	158.67	158.00	-21	3,586	-0.59%
2022/05/05	1	166.50	0.2	163.00	163.00	0.8	3,569	0.02%
2022/05/04	1	159.00	0	0.00	159.00	1	3,533	0.03%
2022/05/03	0	0.00	2	156.50	158.50	-2	3,503	-0.06%
2022/04/29	1	154.50	5	154.40	153.00	-4	3,463	-0.12%
2022/04/28	3.2	154.91	0	0.00	151.00	3.2	3,456	0.09%
2022/04/27	11	151.00	8	151.38	151.50	3	3,439	0.09%
2022/04/25	3	157.67	2	157.25	152.50	1	3,371	0.03%
2022/04/22	4	166.38	2	167.00	167.00	2	3,336	0.06%
2022/04/21	6	171.75	7	172.07	171.50	-1	3,287	-0.03%
2022/04/20	40	170.25	44	171.47	174.50	-4	3,184	-0.13%
2022/04/19	8	169.94	3	169.67	166.00	5	3,098	0.16%
2022/04/18	26	170.23	26	168.83	164.00	0	3,010	0.00%
2022/04/15	70	176.26	70	174.39	176.50	0	2,886	0.00%
2022/04/14	64	176.56	63	175.47	175.50	1	2,730	0.04%
2022/04/13	8	167.31	9	164.56	168.00	-1	2,410	-0.04%
2022/04/12	6	159.08	11	157.59	162.00	-5	2,101	-0.24%
2022/04/11	8	151.19	9	151.39	147.50	-1	1,971	-0.05%
2022/04/08	12	158.83	6	157.08	156.50	6	1,906	0.31%
2022/04/07	11	166.00	10	165.70	162.50	1	1,772	0.06%
2022/04/06	22	153.84	22	154.23	165.50	0	1,405	0.00%
2022/04/01	2	148.25	0	0.00	150.50	2	1,255	0.16%
2022/03/30	21	151.38	13	150.77	152.00	8	1,151	0.69%
2022/03/29	1	130.00	2	137.25	140.00	-1	954	-0.10%
2022/03/25	1	132.50	2	134.25	131.00	-1	927	-0.11%
2022/03/24	1	133.00	1	131.00	132.50	0	926	0.00%
2022/03/23	1	131.50	0	0.00	130.50	1	921	0.11%
2022/03/22	4	128.38	1	130.50	130.00	3	922	0.33%
2022/03/21	1	127.50	1	127.00	127.00	0	920	0.00%
2022/03/18	0	129.00	0	0.00	126.00	0	922	0.00%
2022/03/17	2	128.50	1	128.00	128.00	1	932	0.11%
2022/03/16	1	127.00	1	126.00	126.00	0	919	0.00%
2022/03/15	4	127.63	1	124.50	124.50	3	916	0.33%
2022/03/14	1	132.00	1	132.00	132.00	0	909	0.00%
2022/03/11	1	131.50	1	131.50	131.50	0	911	0.00%
2022/03/10	1	134.00	1	134.00	134.00	0	909	0.00%
2022/03/09	3	130.00	1	130.00	130.50	2	913	0.22%
2022/03/08	2	130.00	0	0.00	129.00	2	920	0.22%
2022/03/07	2	134.00	1	135.00	133.50	1	925	0.11%
2022/03/03	1	146.00	2	145.50	145.50	-1	932	-0.11%
2022/03/02	1	145.00	2	145.25	146.00	-1	939	-0.11%
2022/03/01	3	146.67	1	146.00	146.00	2	966	0.21%
2022/02/25	1	140.50	3	142.00	142.00	-2	966	-0.21%
2022/02/24	0	0.00	5	140.50	140.00	-5	974	-0.51%
2022/02/17	2	152.00	2	158.50	150.50	0	1,012	0.00%
2022/02/16	3	159.67	1	161.00	156.50	2	991	0.20%
2022/02/15	0	155.25	0	0.00	158.50	0	879	0.00%
2022/02/14	1	145.50	1	144.50	144.50	0	849	0.00%
2022/01/26	1	139.00	1	142.50	140.50	0	979	0.00%
2022/01/25	1	139.00	1	138.50	138.50	0	1,066	0.00%
2022/01/24	2	143.25	2	144.75	145.50	0	1,112	0.00%
2022/01/21	0	0.00	1	151.50	147.50	-1	1,137	-0.09%
2022/01/20	2	144.25	0	0.00	154.50	2	1,158	0.17%
2022/01/19	1	148.00	1	148.50	145.50	0	1,281	0.00%
2022/01/17	2	151.75	2	154.50	154.50	0	1,347	0.00%
2022/01/14	1	153.50	1	153.00	153.00	0	1,348	0.00%
2022/01/13	0	0.00	1	161.00	161.50	-1	1,349	-0.07%
2022/01/12	2	162.00	1	161.00	158.50	1	1,367	0.07%
2022/01/11	0	0.00	1	170.00	164.00	-1	1,439	-0.07%
2022/01/06	1	168.00	0	0.00	167.50	1	1,468	0.07%
2022/01/04	1	178.00	0	0.00	175.00	1	1,485	0.07%
2022/01/03	1	177.00	1	176.50	176.50	0	1,511	0.00%
2021/12/28	3	176.50	0	0.00	177.00	3	1,568	0.19%
2021/12/23	0	0.00	1	177.50	180.50	-1	1,614	-0.06%
2021/12/17	0	171.00	0	0.00	170.50	0	1,611	0.00%
2021/12/09	1	181.00	0	0.00	179.00	1	1,700	0.06%
2021/12/08	0	0.00	1	180.00	180.00	-1	1,725	-0.06%
2021/12/07	1	179.50	0	0.00	179.50	1	1,749	0.06%
2021/12/06	1	178.00	1	179.00	179.00	0	1,759	0.00%
2021/12/03	0	0.00	1	180.00	179.50	-1	1,809	-0.06%
2021/12/02	3	177.83	1	175.00	175.00	2	1,878	0.11%
2021/12/01	2	179.00	2	178.25	178.00	0	2,002	0.00%
2021/11/30	0	0.00	2	183.50	183.00	-2	2,097	-0.10%
2021/11/29	1	179.50	1	181.50	182.50	0	2,115	0.00%
2021/11/25	1	191.50	2	194.25	191.00	-1	2,134	-0.05%
2021/11/24	5	186.50	5	187.50	186.50	0	2,138	0.00%
2021/11/23	0.4	189.50	0	0.00	190.00	0.4	2,145	0.02%
2021/11/19	7	187.79	5	189.50	187.50	2	2,195	0.09%
2021/11/18	0.1	192.00	0	0.00	192.00	0.1	2,212	0.00%
2021/11/17	0	0.00	1	194.50	193.50	-1	2,250	-0.04%
2021/11/16	3	198.33	2	196.50	191.50	1	2,303	0.04%
2021/11/15	3	199.50	4	201.13	200.50	-1	2,379	-0.04%
2021/11/12	2	199.50	1	198.00	198.00	1	2,488	0.04%
2021/11/11	1	201.50	1	201.00	201.00	0	2,521	0.00%
2021/11/10	7.2	203.25	8	205.31	205.00	-0.8	2,557	-0.03%
2021/11/09	1	200.50	0	0.00	200.50	1	2,553	0.04%
2021/11/08	0	0.00	4	199.50	199.00	-4	2,588	-0.15%
2021/11/05	1	203.00	8	200.13	206.00	-7	2,623	-0.27%
2021/11/03	6	209.25	2	210.00	210.00	4	2,639	0.15%
2021/11/02	2	204.75	1	203.50	203.50	1	2,654	0.04%
2021/11/01	0	0.00	1	210.00	208.00	-1	2,634	-0.04%
2021/10/29	1	203.00	3	204.50	200.50	-2	2,604	-0.08%
2021/10/28	1	202.50	0	0.00	200.00	1	2,593	0.04%
2021/10/26	1	188.50	1	202.00	202.00	0	2,459	0.00%
2021/10/25	6	186.17	7	183.79	184.00	-1	2,432	-0.04%
2021/10/22	1	184.50	1	181.50	181.50	0	2,455	0.00%
2021/10/20	2	182.25	0	0.00	183.00	2	2,493	0.08%
2021/10/19	5	180.00	7	181.79	180.00	-2	2,523	-0.08%
2021/10/18	6	171.00	6	168.50	171.00	0	2,503	0.00%
2021/10/15	2	167.50	0	0.00	170.00	2	2,529	0.08%
2021/10/13	3	165.83	3	160.17	159.50	0	2,663	0.00%
2021/10/08	6	167.00	7	165.64	167.00	-1	2,711	-0.04%
2021/10/07	1	161.50	0	0.00	163.50	1	2,722	0.04%
2021/10/06	0	0.00	2	159.50	156.50	-2	2,801	-0.07%
2021/10/05	3	158.33	1	161.00	164.00	2	2,885	0.07%
2021/10/01	9	161.56	7	164.57	159.00	2	2,983	0.07%
2021/09/29	1	168.50	2	170.25	168.50	-1	3,159	-0.03%
2021/09/27	1	184.00	1	180.00	180.00	0	3,333	0.00%
2021/09/17	1	177.50	1	180.00	182.00	0	3,680	0.00%
2021/09/16	2	181.25	3	182.50	180.50	-1	3,811	-0.03%
2021/09/15	2	187.00	0	0.00	184.50	2	4,167	0.05%
2021/09/14	0	0.00	1	185.00	186.00	-1	4,439	-0.02%
2021/09/13	2	177.75	1	177.00	177.00	1	4,654	0.02%
2021/09/10	4	186.00	3	187.33	184.00	1	4,945	0.02%
2021/09/09	2	191.75	2	190.25	190.00	0	5,096	0.00%
2021/09/08	2	191.00	2	192.75	186.50	0	5,126	0.00%
2021/09/07	5	192.30	3	189.00	189.00	2	5,119	0.04%
2021/09/06	7	205.00	5	206.00	203.00	2	5,094	0.04%
2021/09/03	2	210.75	7	216.43	220.00	-5	5,048	-0.10%
2021/09/02	2	199.00	2	199.50	200.00	0	5,053	0.00%
2021/09/01	4	205.00	4	205.50	205.50	0	5,071	0.00%
2021/08/31	1	195.00	1	197.00	203.00	0	5,074	0.00%
2021/08/30	7	196.86	7	194.93	198.50	0	5,105	0.00%
2021/08/27	0	0.00	1	203.50	199.50	-1	5,126	-0.02%
2021/08/26	0	0.00	1	200.50	202.50	-1	5,174	-0.02%
2021/08/25	6	205.67	4	207.38	207.00	2	5,263	0.04%
2021/08/24	0	0.00	2	201.00	201.00	-2	5,299	-0.04%
2021/08/23	2	207.50	0	0.00	207.50	2	5,368	0.04%
2021/08/20	4	196.88	4	196.38	194.50	0	5,527	0.00%
2021/08/19	1	202.00	2	201.00	199.50	-1	5,558	-0.02%
2021/08/18	3	193.17	1	204.00	205.50	2	5,563	0.04%
2021/08/17	0	0.00	1	187.00	187.00	-1	5,674	-0.02%
2021/08/16	2	194.50	2	190.50	188.50	0	5,770	0.00%
2021/08/13	2	196.50	2	197.75	199.00	0	5,808	0.00%
2021/08/12	1	196.50	5	200.20	204.50	-4	5,864	-0.07%
2021/08/11	5	202.00	4	197.75	194.50	1	5,930	0.02%
2021/08/10	2	212.00	2	209.75	209.50	0	5,946	0.00%
2021/08/09	1	216.00	0	0.00	209.00	1	6,009	0.02%
2021/08/06	8	218.44	9	220.39	221.00	-1	6,110	-0.02%
2021/08/05	5	217.70	3	217.00	214.00	2	6,171	0.03%
2021/08/04	1	235.00	1	235.50	228.00	0	6,192	0.00%
2021/08/03	1	237.00	0	0.00	236.00	1	6,279	0.02%
2021/08/02	2	237.25	2	238.25	239.00	0	6,414	0.00%
2021/07/30	3	241.83	5	242.70	239.00	-2	6,499	-0.03%
2021/07/29	5	244.50	4	242.50	247.00	1	6,654	0.02%
2021/07/28	1	236.00	0	0.00	231.00	1	6,735	0.01%
2021/07/26	2	241.50	3	240.50	239.50	-1	6,883	-0.01%
2021/07/23	5	245.10	2	239.00	239.00	3	6,902	0.04%
2021/07/22	1	240.00	1	242.50	244.50	0	6,968	0.00%
2021/07/20	2	241.50	2	236.75	231.00	0	6,985	0.00%
2021/07/19	2	243.00	2	247.00	245.00	0	7,016	0.00%
2021/07/16	1	256.00	1	252.00	252.00	0	7,029	0.00%
2021/07/15	1.2	258.17	1.1	260.31	256.00	0.2	7,040	0.00%
2021/07/14	3	258.00	3	257.83	256.50	0	7,060	0.00%
2021/07/13	2	275.00	6	263.33	260.50	-4	7,090	-0.06%
2021/07/12	4.1	261.44	2	265.75	272.00	2.1	7,100	0.03%
2021/07/09	4	268.50	1	259.50	259.50	3	7,013	0.04%
2021/07/08	4	276.00	5	270.40	270.00	-1	6,997	-0.01%
2021/07/07	3.2	274.44	3	273.33	272.50	0.2	6,933	0.00%
2021/07/06	1	269.00	0	0.00	267.00	1	6,791	0.01%
2021/07/05	3	267.67	3	266.17	264.50	0	6,729	0.00%
2021/07/02	1	261.50	1	261.00	262.00	0	6,654	0.00%
2021/07/01	2	257.00	2.3	257.04	254.00	-0.3	6,541	0.00%
2021/06/30	3	258.67	2	258.25	256.00	1	6,456	0.02%
2021/06/29	4.2	254.95	4	251.88	247.00	0.2	6,363	0.00%
2021/06/28	2.1	261.55	3	264.33	264.50	-0.9	6,250	-0.01%
2021/06/25	7	260.43	7	261.14	257.50	0	6,449	0.00%
2021/06/24	23	273.80	18	277.06	263.00	5	6,425	0.08%
2021/06/23	5	258.20	9	261.33	268.00	-4	6,109	-0.07%
2021/06/22	7	255.00	6	249.67	244.00	1	5,901	0.02%
2021/06/21	4	227.00	3	241.17	244.00	1	5,672	0.02%
2021/06/18	3	221.67	7	218.64	222.50	-4	5,425	-0.07%
2021/06/17	4	207.50	2	212.00	211.00	2	5,321	0.04%
2021/06/16	2	207.50	5	208.60	205.00	-3	5,393	-0.06%
2021/06/15	3	211.50	11	211.77	213.00	-8	5,358	-0.15%
2021/06/11	4	209.88	3	207.17	206.50	1	5,311	0.02%
2021/06/10	4	206.50	1.2	206.08	208.50	2.8	5,228	0.05%
2021/06/09	2.2	198.36	3.1	200.23	198.50	-0.9	5,120	-0.02%
2021/06/08	8	199.88	6.2	199.66	197.50	1.8	5,084	0.04%
2021/06/07	4.3	202.26	2	200.00	199.50	2.3	5,065	0.05%
2021/06/04	2	202.75	2	199.00	199.00	0	5,022	0.00%
2021/06/03	1	205.00	1	205.50	205.50	0	4,985	0.00%
2021/06/02	7	207.64	7	208.07	205.00	0	4,955	0.00%
2021/06/01	8	218.63	5	218.70	216.50	3	4,865	0.06%
2021/05/31	3	214.67	6.1	216.65	214.50	-3.1	4,885	-0.06%
2021/05/28	6	214.50	7	211.29	212.00	-1	4,933	-0.02%
2021/05/27	4.1	201.28	1	200.00	203.50	3.1	4,886	0.06%
2021/05/26	5	196.70	2	198.75	198.00	3	4,951	0.06%
2021/05/25	9	200.22	8	201.56	196.00	1	5,113	0.02%
2021/05/24	5	185.00	4	186.38	194.00	1	4,908	0.02%
2021/05/21	3	178.17	2	177.75	179.50	1	4,773	0.02%
2021/05/20	10	176.40	12	175.75	171.00	-2	4,709	-0.04%
2021/05/19	5	175.10	4	178.63	179.00	1	4,637	0.02%
2021/05/18	3	164.83	3	164.00	171.00	0	4,547	0.00%
2021/05/17	7	159.21	9	163.22	155.50	-2	4,500	-0.04%
2021/05/14	3	176.00	6	174.50	171.00	-3	4,413	-0.07%
2021/05/13	6	160.00	3	165.50	174.00	3	4,291	0.07%
2021/05/12	8	174.81	8	171.94	165.00	0	4,180	0.00%
2021/05/11	11	179.14	11	178.00	183.00	0	4,110	0.00%
2021/05/10	8	188.56	8	187.50	185.00	0	4,297	0.00%
2021/05/07	4	177.00	4	177.63	187.00	0	4,618	0.00%
2021/05/06	10	164.70	11	165.91	170.00	-1	5,115	-0.02%
2021/05/05	12	170.71	11	166.68	162.50	1	5,304	0.02%
2021/05/04	5	176.70	6	177.83	176.50	-1	5,525	-0.02%
2021/05/03	3	194.83	3	193.83	184.50	0	5,460	0.00%
2021/04/29	3	206.50	5	206.80	205.00	-2	5,416	-0.04%
2021/04/28	12	218.21	11	209.23	205.50	1	5,420	0.02%
2021/04/27	1	222.50	6	216.58	226.50	-5	5,339	-0.09%
2021/04/26	6	208.42	1	212.50	206.00	5	5,279	0.09%
2021/04/23	2	209.50	25	200.26	205.50	-23	5,288	-0.43%
2021/04/22	36	220.61	12	213.63	210.50	24	5,266	0.46%
2021/04/21	2	241.00	1	233.00	233.00	1	5,199	0.02%
2021/04/20	3	240.83	3	242.00	242.00	0	5,212	0.00%
2021/04/19	5	257.40	5	247.20	247.00	0	5,271	0.00%
2021/04/16	8	253.44	8	255.06	256.00	0	5,650	0.00%
2021/04/01	0	0.00	1	308.00	308.00	-1	7,576	-0.01%
2021/03/30	23	321.72	23	326.30	310.50	0	7,867	0.00%
2021/03/29	17	309.24	17	304.03	312.50	0	7,683	0.00%
2021/03/26	2	274.00	2	276.25	284.50	0	7,723	0.00%
2021/03/25	3	273.50	3	274.17	272.50	0	7,743	0.00%
2021/03/24	22	283.93	22	280.93	286.00	0	7,763	0.00%
2021/03/23	17	282.88	18	289.44	281.00	-1	7,923	-0.01%
2021/03/22	7	288.50	21	281.45	277.00	-14	7,954	-0.18%
2021/03/19	18	305.89	2	299.00	299.00	16	8,083	0.20%
2021/03/04	1	300.00	1	305.50	304.50	0	10,319	0.00%
2021/03/03	7	316.43	7	308.29	304.50	0	10,341	0.00%
2021/03/02	5	333.30	3	325.33	314.00	2	10,626	0.02%
2021/02/26	3	330.00	2	328.00	330.00	1	10,820	0.01%
2021/02/25	27	345.46	59	352.08	338.00	-32	10,812	-0.30%
2021/02/18	0	0.00	2	339.50	348.00	-2	11,767	-0.02%
2021/02/01	35	304.06	5	304.10	300.50	30	13,526	0.22%
2021/01/29	10	307.30	8	311.31	296.00	2	13,675	0.01%
2021/01/28	12	345.17	10	336.45	312.00	2	13,526	0.01%
2021/01/27	5	330.20	5	335.90	342.00	0	13,305	0.00%
2021/01/26	2	302.50	2	307.75	311.00	0	13,040	0.00%
2021/01/25	0	0.00	1	273.50	283.00	-1	12,841	-0.01%
2021/01/22	1	283.50	1	280.00	283.00	0	12,997	0.00%
2021/01/21	1	258.00	0	0.00	263.50	1	13,075	0.01%
2021/01/20	1	245.00	1	245.00	252.50	0	13,220	0.00%
2021/01/18	0	0.00	1	241.00	260.00	-1	13,855	-0.01%
2021/01/15	0	0.00	1	240.00	250.00	-1	14,332	-0.01%
2021/01/13	1	268.00	0	0.00	267.00	1	14,477	0.01%
2021/01/12	1	259.50	3	264.00	248.50	-2	14,593	-0.01%
2021/01/11	72	281.92	68	278.52	276.00	4	14,955	0.03%
2021/01/08	1	270.00	2.2	272.77	273.00	-1.2	14,986	-0.01%
2021/01/07	34	236.24	36.5	246.65	248.50	-2.5	15,260	-0.02%
2021/01/06	49.5	240.12	44	239.11	226.00	5.5	15,530	0.04%
2021/01/05	3	232.83	5	233.80	240.00	-2	15,478	-0.01%
2021/01/04	8.2	212.13	7	215.50	218.50	1.2	15,275	0.01%
2020/12/31	14	190.96	26	193.17	199.00	-12	15,000	-0.08%
2020/12/30	2	180.50	2	181.50	181.00	0	14,565	0.00%
2020/12/29	3	183.17	3	183.50	179.50	0	14,577	0.00%
2020/12/28	6	180.25	6	178.33	183.00	0	14,494	0.00%
2020/12/25	23	182.91	24	180.10	179.50	-1	14,541	-0.01%
2020/12/24	3	182.33	6	183.08	184.00	-3	14,410	-0.02%
2020/12/23	4	178.50	3	177.67	177.50	1	14,289	0.01%
2020/12/22	7	179.57	8	177.25	177.50	-1	14,252	-0.01%
2020/12/21	6	176.17	6	176.75	174.50	0	14,182	0.00%
2020/12/18	23	179.52	20	178.85	178.50	3	14,160	0.02%
2020/12/17	3	182.67	5	183.10	180.00	-2	14,119	-0.01%
2020/12/16	19	180.53	21	181.86	181.00	-2	14,109	-0.01%
2020/12/15	4.2	183.29	2	180.00	177.00	2.2	14,074	0.02%
2020/12/14	32.8	180.83	29	180.22	180.50	3.8	14,010	0.03%
2020/12/11	24	185.27	22	184.20	181.00	2	14,237	0.01%
2020/12/10	10	172.75	11	173.68	176.00	-1	13,918	-0.01%
2020/12/09	14	179.04	14	179.54	177.50	0	13,802	0.00%
2020/12/08	50	180.23	46	180.87	177.00	4	13,706	0.03%
2020/12/07	17	174.91	20	172.43	181.50	-3	13,393	-0.02%
2020/12/04	17	162.85	18	160.94	165.00	-1	12,981	-0.01%
2020/12/03	4	157.75	4	158.13	157.50	0	12,803	0.00%
2020/12/02	12	165.00	12	164.25	164.00	0	12,637	0.00%
2020/12/01	7	165.07	6	165.58	165.50	1	12,587	0.01%
2020/11/30	7	166.79	11	167.73	163.00	-4	12,524	-0.03%
2020/11/27	5	164.70	7	163.93	163.00	-2	12,353	-0.02%
2020/11/26	50	165.13	42	164.83	166.00	8	12,287	0.07%
2020/11/25	5	162.80	13	158.58	163.50	-8	11,968	-0.07%
2020/11/24	3	150.50	1	150.50	149.00	2	11,700	0.02%
2020/11/23	13	150.04	14	152.50	148.50	-1	11,655	-0.01%
2020/11/20	15	151.23	18	150.78	151.00	-3	11,667	-0.03%
2020/11/19	27	151.06	27	150.41	149.50	0	11,621	0.00%
2020/11/18	16	148.41	15	148.77	148.00	1	11,476	0.01%
2020/11/17	24	145.44	20	145.53	144.50	4	11,162	0.04%
2020/11/16	12	141.13	12	139.67	137.50	0	10,931	0.00%
2020/11/13	30	141.12	28	141.80	143.00	2	10,802	0.02%
2020/11/12	6	155.83	5	152.90	142.00	1	10,508	0.01%
2020/11/11	24	154.81	30	156.35	157.50	-6	10,363	-0.06%
2020/11/10	17	154.56	11	155.55	150.00	6	10,130	0.06%
2020/11/09	22	151.86	24	151.94	154.00	-2	9,864	-0.02%
2020/11/06	17	144.74	16	144.63	147.50	1	9,454	0.01%
2020/11/05	15	137.53	15	138.50	136.50	0	9,072	0.00%
2020/11/04	12	131.67	12	131.96	137.50	0	8,823	0.00%
2020/11/03	6	125.83	9	125.83	125.00	-3	8,824	-0.03%
2020/11/02	7	124.64	4	124.63	125.50	3	8,917	0.03%
2020/10/30	10	123.50	10	123.75	124.00	0	9,150	0.00%
2020/10/29	3	121.67	5	119.40	123.50	-2	9,076	-0.02%
2020/10/28	7	128.43	5	128.50	123.00	2	9,140	0.02%
2020/10/27	8	126.06	6	125.25	130.00	2	9,038	0.02%
2020/10/26	4	135.00	3	134.17	126.00	1	8,837	0.01%
2020/10/23	13	128.04	14	129.25	134.50	-1	8,453	-0.01%
2020/10/22	3	123.33	6	120.42	122.50	-3	7,972	-0.04%
2020/10/21	4	123.75	3	125.17	122.50	1	7,933	0.01%
2020/10/20	6	122.25	6	122.08	124.00	0	7,842	0.00%
2020/10/19	27	122.67	29	122.90	122.00	-2	7,713	-0.03%
2020/10/16	12	122.17	12	122.50	122.00	0	7,367	0.00%
2020/10/15	54	121.41	55	122.03	119.00	-1	6,954	-0.01%
2020/10/14	47	122.27	52	122.60	125.50	-5	6,631	-0.08%
2020/10/13	15	107.07	14	108.71	114.50	1	6,388	0.02%
2020/10/12	0	0.00	1	104.50	104.50	-1	6,105	-0.02%
2020/10/08	0	0.00	1	97.30	95.10	-1	6,252	-0.02%
2020/10/06	1	94.30	0	0.00	93.30	1	6,351	0.02%
2020/09/30	8	92.33	6	92.77	92.10	2	6,457	0.03%
2020/09/29	1	89.50	1	88.40	88.80	0	6,365	0.00%
2020/09/25	2	89.90	2	86.00	86.70	0	6,349	0.00%
2020/09/24	1	89.60	2	89.95	89.00	-1	6,278	-0.02%
2020/09/22	2	102.50	2	99.30	98.70	0	6,141	0.00%
2020/09/21	4	103.00	6	103.42	102.50	-2	6,080	-0.03%
2020/09/17	2	99.55	2	96.20	100.50	0	5,837	0.00%
2020/09/16	11	103.86	16	102.84	98.70	-5	5,701	-0.09%
2020/09/15	4	90.95	2	89.60	97.20	2	5,301	0.04%
2020/09/10	8	88.88	10	89.99	88.00	-2	5,135	-0.04%
2020/09/09	12	89.50	11	88.10	90.40	1	5,108	0.02%
2020/09/08	0	0.00	1	89.00	87.90	-1	5,075	-0.02%
2020/09/07	5	89.12	3	88.77	86.70	2	5,066	0.04%
2020/09/04	2	89.50	7	90.01	91.00	-5	5,058	-0.10%
2020/09/03	1	93.10	1	93.60	91.80	0	5,027	0.00%
2020/09/02	3	92.30	3	92.27	91.70	0	4,989	0.00%
2020/09/01	4	91.40	4	92.60	91.60	0	4,962	0.00%
2020/08/31	7	94.10	5	97.10	92.10	2	4,905	0.04%
2020/08/28	4	99.35	3	99.13	98.00	1	4,801	0.02%
2020/08/27	4	98.05	1	99.30	97.20	3	4,744	0.06%
2020/08/26	13	98.60	21	98.90	98.30	-8	4,637	-0.17%
2020/08/25	7	90.47	5	89.68	93.50	2	4,427	0.05%
2020/08/24	6	87.05	1	85.70	85.00	5	4,336	0.12%
2020/08/21	1	93.20	3	95.47	93.50	-2	4,233	-0.05%
2020/08/20	3	89.67	4	89.43	95.50	-1	4,181	-0.02%
2020/08/19	11	100.57	2	105.25	96.80	9	4,115	0.22%
2020/08/18	3	100.07	6	104.00	107.50	-3	4,040	-0.07%
2020/08/17	2	102.25	1	102.00	102.00	1	3,979	0.03%
2020/08/14	0	0.00	2	99.95	104.50	-2	3,888	-0.05%
2020/08/11	1	94.00	3	96.00	95.60	-2	3,743	-0.05%
2020/08/10	11	94.88	5	94.60	93.50	6	3,674	0.16%
2020/08/07	19	104.94	21	105.37	98.40	-2	3,634	-0.06%
2020/08/06	3	104.17	1	107.00	108.00	2	3,383	0.06%
2020/08/05	24	94.95	22	94.53	98.60	2	3,307	0.06%
2020/08/04	10	86.39	8	88.88	89.70	2	2,948	0.07%
2020/08/03	0	0.00	7	80.41	81.60	-7	2,826	-0.25%
2020/07/31	3	73.63	2	71.60	74.20	1	2,611	0.04%
2020/07/30	4	68.33	0	0.00	69.90	4	2,522	0.16%
2020/07/29	1	70.00	1	63.50	71.00	0	2,468	0.00%
2020/07/28	1	68.10	1	67.30	64.60	0	2,415	0.00%
2020/07/27	1	73.00	1	68.90	68.50	0	2,373	0.00%
2020/07/24	3	76.23	3	74.93	72.50	0	2,310	0.00%
2020/07/23	6	77.80	4	77.95	78.40	2	2,238	0.09%
2020/07/22	2	77.95	6	79.58	77.80	-4	2,187	-0.18%
2020/07/21	1	74.80	3	74.97	75.80	-2	2,058	-0.10%
2020/07/20	8	76.31	4	76.25	75.80	4	1,994	0.20%
2020/07/17	29	75.57	37	75.33	75.80	-8	1,883	-0.42%
2020/07/16	2	70.05	2	70.95	72.80	0	1,636	0.00%
2020/07/15	13	72.55	12	72.95	66.20	1	1,508	0.07%
2020/07/14	0	0.00	3	70.07	72.70	-3	1,314	-0.23%
2020/07/13	2	64.50	3	63.00	66.10	-1	1,229	-0.08%
2020/07/10	5	62.86	1	60.60	60.10	4	1,192	0.34%
2020/07/09	3	66.53	0	0.00	66.00	3	1,158	0.26%
2020/07/02	0	0.00	2	53.80	54.20	-2	994	-0.20%
2020/06/30	2	54.00	0	0.00	54.20	2	983	0.20%
2020/06/24	0	0.00	3	51.90	51.50	-3	972	-0.31%
2020/06/15	0	0.00	1	56.00	54.60	-1	981	-0.10%
2020/06/12	1	55.40	1	53.60	55.20	0	983	0.00%
2020/06/05	0	0.00	1	60.50	59.70	-1	972	-0.10%
2020/06/04	0	0.00	3	59.80	59.80	-3	968	-0.31%
2020/06/03	3	61.00	0	0.00	60.60	3	955	0.31%
2020/05/20	0	0.00	2	55.50	54.80	-2	884	-0.23%
2020/05/19	0	0.00	2	53.50	53.50	-2	882	-0.23%
2020/05/18	5	50.80	3	55.70	51.00	2	879	0.23%
2020/05/15	2	58.30	0	0.00	55.70	2	869	0.23%
2020/05/13	6	66.57	4	65.60	65.00	2	827	0.24%
2020/05/12	2	62.50	6	63.27	63.80	-4	705	-0.57%
2020/05/05	0	46.80	1	46.90	46.20	-1	554	-0.18%
2020/04/14	0	0.00	1	44.70	44.70	-1	507	-0.20%
2020/04/10	1	41.50	5	41.38	41.70	-4	491	-0.81%
2020/04/09	1	39.90	0	0.00	40.15	1	470	0.21%
2020/04/08	5	35.28	0	0.00	36.50	5	471	1.06%
2020/03/20	0	0.00	2	25.10	27.60	-2	614	-0.33%
2020/03/19	1	27.60	0	0.00	27.60	1	597	0.17%
2020/03/18	1	30.65	0	0.00	30.65	1	596	0.17%
2020/03/17	1	34.05	0	0.00	34.05	1	587	0.17%
2020/03/13	1	42.00	0	0.00	42.00	1	562	0.18%
2020/03/06	1	57.30	0	0.00	57.20	1	543	0.18%
2020/03/02	0	56.50	0	0.00	56.10	0	552	0.00%
2020/02/26	0	59.60	0	0.00	59.40	0	556	0.00%
2020/02/17	0	61.50	0	0.00	61.20	0	582	0.00%
2020/02/14	0	65.70	0	0.00	60.80	0	589	0.00%
2020/02/11	0	60.90	0	0.00	60.30	0	610	0.00%
2020/02/03	0	61.50	0	0.00	56.00	0	624	0.00%
2020/01/14	0	0.00	1	71.40	71.40	-1	815	-0.12%
2020/01/07	1	69.20	0	0.00	69.20	1	967	0.10%
2020/01/03	1	72.10	0	0.00	71.90	1	963	0.10%
2020/01/02	0	0.00	1	73.30	73.20	-1	953	-0.10%
2019/12/27	1	74.00	1	73.90	73.90	0	932	0.00%
2019/12/26	1	73.80	1	72.60	72.60	0	933	0.00%
2019/12/24	1	72.70	1	72.20	72.20	0	925	0.00%
2019/12/20	2	72.95	1	71.40	71.40	1	917	0.11%
2019/11/21	0	0.00	2	69.20	69.20	-2	1,120	-0.18%
2019/11/04	1	73.30	0	0.00	73.50	1	1,143	0.09%
2019/10/25	2	76.40	2	75.55	75.90	0	1,151	0.00%
2019/10/24	4	78.48	3	77.33	76.60	1	1,135	0.09%
2019/10/23	0	0.00	1	75.20	74.40	-1	1,067	-0.09%
2019/10/21	2	73.40	15	71.77	77.50	-13	1,027	-1.27%
2019/10/18	20	72.93	10	71.70	71.80	10	978	1.02%
2019/10/17	3	70.40	0	0.00	70.00	3	920	0.33%
2019/10/16	2	70.25	0	0.00	69.90	2	956	0.21%
2019/09/05	1	69.90	0	0.00	69.70	1	1,193	0.08%
2019/08/16	0	0.00	10	63.80	63.80	-10	959	-1.04%
2019/08/14	10	62.10	0	0.00	62.10	10	962	1.04%
2019/08/05	1	65.50	0	0.00	65.20	1	1,044	0.10%
2019/08/02	0	0.00	1	69.60	68.00	-1	1,058	-0.09%
2019/07/30	0	0.00	1	73.90	71.70	-1	1,082	-0.09%
2019/07/29	1	72.80	0	0.00	71.70	1	1,063	0.09%
2019/07/26	0	0.00	1	72.00	72.10	-1	1,091	-0.09%
2019/07/18	0	0.00	1	72.00	69.30	-1	1,142	-0.09%
2019/07/09	1	67.10	227	68.42	67.20	-226	1,400	-16.14%	大賣/鉅額交易
2019/07/08	0	0.00	5	70.50	70.90	-5	1,436	-0.35%
2019/07/04	0	0.00	4	73.00	72.50	-4	1,940	-0.21%
2019/07/03	237	72.13	2	71.25	73.00	235	1,933	12.16%	大買/鉅額交易
2019/07/02	2	66.10	0	0.00	68.20	2	1,788	0.11%
2019/05/16	1	68.80	34	68.99	66.70	-33	1,815	-1.82%
2019/05/14	1	66.70	16	66.93	67.90	-15	1,806	-0.83%
2019/05/13	1	68.40	0	0.00	68.10	1	1,802	0.06%
2019/05/10	36	68.49	21	67.15	68.00	15	1,786	0.84%
2019/05/09	0	0.00	44	71.05	67.20	-44	1,785	-2.46%
2019/05/06	75	72.59	4	72.50	73.00	71	1,749	4.06%
2019/04/25	2	78.60	1	77.10	77.10	1	1,598	0.06%
2019/04/23	0	80.00	6	79.97	79.20	-6	1,588	-0.38%
2019/04/22	6	82.37	0	0.00	80.50	6	1,571	0.38%
2019/04/19	3	82.20	3	83.20	83.20	0	1,551	0.00%
2019/04/18	0	0.00	4	82.25	80.60	-4	1,527	-0.26%
2019/04/17	0	0.00	3	82.30	82.30	-3	1,492	-0.20%
2019/04/16	2	79.00	4	79.18	82.30	-2	1,380	-0.14%
2019/04/15	3	81.20	2	82.50	80.60	1	1,333	0.08%
2019/04/12	2	78.90	0	0.00	79.20	2	1,265	0.16%
2019/04/11	17	78.70	7	78.97	77.40	10	1,208	0.83%
2019/04/10	0	0.00	1	71.50	76.40	-1	978	-0.10%
2019/03/28	0	61.90	0	0.00	61.90	0	620	0.00%
2019/03/26	0	61.20	0	0.00	61.10	0	646	0.00%
2019/03/25	0	61.50	0	0.00	61.00	0	680	0.00%
2019/03/21	0	63.80	0	0.00	62.80	0	742	0.00%
2019/03/18	0	64.00	0	0.00	63.00	0	784	0.00%
2019/03/14	0	62.00	0	0.00	61.80	0	799	0.00%
2019/03/13	0	0.00	1	63.10	62.70	-1	821	-0.12%
2019/03/11	0	68.00	0	0.00	62.40	0	907	0.00%
2019/03/08	0	64.00	0	0.00	62.30	0	940	0.00%
2019/03/07	0	0.00	1	64.40	63.40	-1	971	-0.10%
2019/03/06	0	64.50	1	64.30	64.30	-1	1,010	-0.10%
2019/03/05	0	69.00	0	0.00	64.50	0	1,023	0.00%
2019/03/04	0	65.70	0	0.00	65.70	0	1,036	0.00%
2019/02/27	0	0.00	0.2	64.50	64.30	-0.2	1,066	-0.02%
2019/02/26	0	66.50	1	66.40	65.50	-1	1,103	-0.09%
2019/02/25	0	68.50	0	0.00	67.40	0	1,122	0.00%
2019/02/21	1	68.50	31	68.50	68.50	-30	1,303	-2.30%
2019/02/20	1	66.00	27	66.20	65.20	-26	1,264	-2.06%
2019/02/19	1	64.40	10	64.50	65.80	-9	1,262	-0.71%
2019/02/15	10	64.40	0	0.00	64.00	10	1,262	0.79%
2019/02/12	1	63.20	0	0.00	65.00	1	1,323	0.08%
2019/02/11	0	0.00	3	62.90	63.10	-3	1,329	-0.23%
2019/01/30	4	64.92	1	63.50	63.50	3	1,343	0.22%
2019/01/23	0	60.80	0	0.00	60.80	0	1,433	0.00%
2019/01/17	0	63.00	0	0.00	61.30	0	1,512	0.00%
2019/01/16	0	0.00	1	63.50	62.60	-1	1,516	-0.07%
2019/01/14	0	60.00	0	0.00	60.00	0	1,498	0.00%
2019/01/11	0	62.00	0	0.00	60.00	0	1,506	0.00%
2018/12/25	1	61.00	0	0.00	61.00	1	1,603	0.06%
2018/12/19	0	0.00	1	68.30	66.30	-1	1,585	-0.06%
2018/12/18	1	68.40	3	67.80	67.80	-2	1,571	-0.13%
2018/12/17	1	69.60	1	68.30	67.70	0	1,544	0.00%
2018/12/14	1	68.80	1	69.00	66.70	0	1,529	0.00%
2018/12/13	10	67.20	10	67.40	67.40	0	1,498	0.00%
2018/12/12	2	65.20	0	0.00	65.10	2	1,496	0.13%
2018/12/07	0	0.00	1	62.90	64.10	-1	1,485	-0.07%
2018/12/06	1	67.50	0	0.00	62.30	1	1,487	0.07%
2018/12/05	0	0.00	2	66.80	66.30	-2	1,476	-0.14%
2018/12/04	6	69.45	3	70.63	68.40	3	1,483	0.20%
2018/11/29	1	65.00	1	64.50	64.50	0	1,378	0.00%
2018/11/28	0	0.00	8	64.90	64.00	-8	1,340	-0.60%
2018/11/27	4	64.90	0	0.00	64.10	4	1,339	0.30%
2018/11/26	4	63.75	0	0.00	63.80	4	1,333	0.30%
2018/11/23	3	63.00	3	64.00	62.60	0	1,320	0.00%
2018/11/21	0	0.00	2	63.00	62.60	-2	1,290	-0.15%
2018/11/20	2	61.70	0	0.00	61.70	2	1,185	0.17%
2018/11/13	1	55.10	1	55.70	57.60	0	1,223	0.00%
2018/11/06	1	63.00	1	62.20	61.50	0	1,203	0.00%
2018/11/02	2	63.80	10	64.76	63.20	-8	1,257	-0.64%
2018/10/31	10	63.05	0	0.00	63.00	10	1,277	0.78%
2018/10/29	0	0.00	7	55.04	55.80	-7	1,302	-0.54%
2018/10/26	2	58.25	7	56.86	56.00	-5	1,339	-0.37%
2018/10/25	1	59.00	33	59.79	60.70	-32	1,411	-2.27%
2018/10/24	0	0.00	1	64.10	64.60	-1	1,413	-0.07%
2018/10/18	1	68.50	1	69.10	67.30	0	1,473	0.00%
2018/10/11	88	64.01	2	66.00	64.00	86	1,599	5.38%
2018/10/09	3	70.37	3	71.30	71.10	0	1,621	0.00%
2018/10/04	1	81.50	1	82.70	80.50	0	1,586	0.00%
2018/09/27	1	82.10	1	81.90	81.30	0	1,591	0.00%
2018/09/18	3	85.17	3	84.63	81.70	0	1,614	0.00%
2018/09/12	0	0.00	1	78.60	77.90	-1	1,582	-0.06%
2018/09/11	1	78.50	0	0.00	79.20	1	1,585	0.06%
2018/09/10	0	0.00	2	82.40	77.80	-2	1,580	-0.13%
2018/09/07	2	87.60	0	0.00	85.50	2	1,564	0.13%
2018/09/06	0	0.00	1	88.30	88.30	-1	1,569	-0.06%
2018/09/05	3	88.00	3	88.07	87.70	0	1,582	0.00%
2018/08/31	1	89.60	1	89.60	90.50	0	1,733	0.00%
2018/08/30	0	0.00	21	91.12	90.80	-21	1,770	-1.19%
2018/08/29	2	88.95	1	88.00	90.20	1	1,771	0.06%
2018/08/28	1	86.80	1	86.80	87.10	0	1,753	0.00%
2018/08/24	1	85.60	1	84.50	84.50	0	1,738	0.00%
2018/08/22	1	92.40	0	0.00	90.80	1	1,692	0.06%
2018/08/21	31	91.60	14	91.34	92.00	17	1,699	1.00%
2018/08/20	0	0.00	1	90.70	90.40	-1	1,690	-0.06%
2018/08/16	2	99.50	10	99.20	99.20	-8	1,656	-0.48%
2018/08/15	3	108.17	5	106.50	105.50	-2	1,649	-0.12%
2018/08/10	3	113.00	8	111.00	115.00	-5	1,680	-0.30%
2018/08/09	6	110.00	0	0.00	110.00	6	1,656	0.36%
2018/08/07	0	0.00	1	120.00	121.00	-1	1,660	-0.06%
2018/08/06	1	121.50	2	122.50	122.00	-1	1,660	-0.06%
2018/08/03	3	123.00	6	120.17	118.00	-3	1,642	-0.18%
2018/08/02	3	119.33	4	118.25	120.50	-1	1,619	-0.06%
2018/08/01	4	119.13	2	118.50	117.50	2	1,576	0.13%
2018/07/31	0	0.00	1	114.00	114.00	-1	1,506	-0.07%
2018/07/27	0	0.00	10	112.50	112.50	-10	1,494	-0.67%
2018/07/26	5	113.60	22	114.52	112.00	-17	1,494	-1.14%
2018/07/25	1	105.50	1	107.00	111.00	0	1,461	0.00%
2018/07/23	0	0.00	1	111.00	107.00	-1	1,447	-0.07%
2018/07/20	1	110.00	1	110.00	110.50	0	1,435	0.00%
2018/07/18	2	110.25	3	109.50	114.00	-1	1,387	-0.07%
2018/07/17	7	104.00	9	105.50	109.00	-2	1,298	-0.15%
2018/07/16	1	104.00	1	104.00	103.00	0	1,256	0.00%
2018/07/13	2	102.25	2	103.25	102.50	0	1,250	0.00%
2018/07/12	1	101.00	2	102.00	103.00	-1	1,250	-0.08%
2018/07/11	4	101.75	4	103.25	100.50	0	1,250	0.00%
2018/07/10	1	101.00	0	0.00	101.00	1	1,245	0.08%
2018/07/09	1	102.00	0	0.00	100.00	1	1,251	0.08%
2018/07/06	1	98.10	1	97.60	98.20	0	1,235	0.00%
2018/07/05	2	99.10	2	101.00	97.00	0	1,231	0.00%
2018/07/04	3	101.50	3	102.50	99.40	0	1,231	0.00%
2018/07/03	1	103.00	2	103.75	100.50	-1	1,245	-0.08%
2018/07/02	0	0.00	1	103.00	102.50	-1	1,244	-0.08%
2018/06/29	2	101.50	0	0.00	106.00	2	1,228	0.16%
2018/06/28	1	96.90	1	96.40	96.70	0	1,199	0.00%
2018/06/25	2	99.55	2	100.45	99.30	0	1,231	0.00%
2018/06/22	1	101.50	1	99.50	99.50	0	1,232	0.00%
2018/06/14	1	111.00	1	110.00	107.00	0	1,324	0.00%
2018/06/13	3	114.67	2	113.25	112.00	1	1,311	0.08%
2018/06/12	2	114.50	0	0.00	112.00	2	1,294	0.15%
2018/06/08	5	122.60	8	122.44	116.00	-3	1,269	-0.24%
2018/06/07	0	0.00	0.1	118.00	118.00	-0.1	1,172	-0.01%
2018/06/06	0	0.00	1	106.50	107.50	-1	1,141	-0.09%
2018/06/05	1	105.50	0	0.00	104.50	1	1,144	0.09%
2018/06/04	0	0.00	1	105.00	105.00	-1	1,152	-0.09%
2018/06/01	2	102.50	2	103.50	103.00	0	1,153	0.00%
2018/05/31	1	104.00	0	0.00	102.00	1	1,156	0.09%
2018/05/29	1	107.50	0	0.00	105.50	1	1,145	0.09%
2018/05/28	0	0.00	1	104.50	104.00	-1	1,131	-0.09%
2018/05/25	1	103.50	0	0.00	103.00	1	1,135	0.09%
2018/05/24	2	105.00	2	105.50	105.00	0	1,132	0.00%
2018/05/23	0	0.00	10	104.00	103.50	-10	1,123	-0.89%
2018/05/22	0	0.00	1.2	103.42	102.50	-1.2	1,137	-0.11%
2018/05/21	1	103.00	0	0.00	103.00	1	1,133	0.09%
2018/05/18	3	93.93	3	94.60	95.50	0	1,094	0.00%
2018/05/17	1	93.90	1	94.20	93.50	0	1,111	0.00%
2018/05/16	0	0.00	3	93.33	93.10	-3	1,102	-0.27%
2018/05/15	0	0.00	16	97.30	95.80	-16	1,090	-1.47%
2018/05/14	10	102.50	0	0.00	102.00	10	1,089	0.92%
2018/05/11	13	107.35	13	106.62	107.00	0	1,081	0.00%
2018/05/10	1	108.50	6	107.75	108.50	-5	1,064	-0.47%
2018/05/09	5	104.00	0	0.00	102.50	5	1,045	0.48%
2018/05/08	0	0.00	4	106.50	105.50	-4	1,058	-0.38%
2018/05/07	6	104.17	3	104.50	102.50	3	1,046	0.29%
2018/05/04	2	105.75	5	105.50	105.00	-3	1,039	-0.29%
2018/05/03	25	104.96	35	104.43	103.50	-10	1,031	-0.97%
2018/04/27	0	0.00	1	108.00	108.00	-1	1,044	-0.10%
2018/04/24	0	0.00	1	121.50	116.50	-1	1,052	-0.10%
2018/04/18	1	129.50	2	129.00	127.50	-1	1,081	-0.09%
2018/04/16	4	132.50	4	133.50	132.00	0	1,109	0.00%
2018/04/13	5	133.00	4	135.00	132.00	1	1,134	0.09%
2018/04/09	4	133.00	0	0.00	131.50	4	1,275	0.31%
2018/03/27	1	132.50	1	132.50	131.50	0	1,432	0.00%
2018/03/22	3	132.83	3	133.83	132.00	0	1,471	0.00%
2018/03/16	0	0.00	1	146.00	145.50	-1	1,530	-0.07%
2018/03/15	0	0.00	1	146.50	146.00	-1	1,564	-0.06%
2018/03/13	1	148.50	0	0.00	149.50	1	1,720	0.06%
2018/03/08	0	0.00	4	147.00	148.50	-4	1,715	-0.23%
2018/03/07	0	0.00	7	147.50	147.50	-7	1,715	-0.41%
2018/03/06	7	144.71	0	0.00	144.50	7	1,725	0.41%
2018/02/22	1	151.00	0	0.00	148.00	1	1,955	0.05%
2018/02/21	0	0.00	3	140.33	146.50	-3	1,957	-0.15%
2018/02/12	1	135.50	1	134.00	134.00	0	1,957	0.00%
2018/02/09	4	133.00	2	134.00	133.00	2	1,985	0.10%
2018/02/06	1	137.50	0	0.00	140.00	1	2,112	0.05%
2018/02/01	0	0.00	1	159.50	158.00	-1	2,330	-0.04%
2018/01/31	1	159.00	5	158.50	158.00	-4	2,361	-0.17%
2018/01/26	0	0.00	1	160.00	161.50	-1	2,366	-0.04%
2018/01/23	0	0.00	17	161.91	158.00	-17	2,429	-0.70%
2018/01/19	1	167.50	0	0.00	165.00	1	2,471	0.04%
2018/01/17	0.2	162.50	1	163.50	162.50	-0.9	2,518	-0.03%
2018/01/16	2.2	161.77	2	162.50	162.00	0.2	2,547	0.01%
2018/01/15	1	166.50	30	165.27	165.00	-29	2,561	-1.13%
2018/01/12	17	163.00	0	0.00	161.50	17	2,567	0.66%
2018/01/10	0.2	165.50	0	0.00	164.50	0.2	2,604	0.01%
2018/01/08	3	174.00	0	0.00	173.00	3	2,673	0.11%
2018/01/05	0	0.00	1.4	179.97	178.50	-1.4	2,657	-0.05%
2018/01/03	1	172.50	2	173.75	174.00	-1	2,700	-0.04%
2018/01/02	0	0.00	1	173.00	172.50	-1	2,810	-0.04%