信邦 (3023)-大昌-新店券商分點個股進出

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

信邦

(3023)

可現股當沖

股價
286.0
漲跌
▲2.0
漲幅
+0.70%
成交量
508張
產業
上市電子零組件類股
578人加入追蹤

立即追蹤
本地時間:13:30

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

信邦 (3023)籌碼相關－大昌-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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
2024/05/15	0	0.00	2	288.25	286.00	-2	919	-0.22%
2024/05/10	1	282.50	0	0.00	280.50	1	924	0.11%
2024/05/07	0	0.00	0	288.00	285.00	0	936	0.00%
2024/05/06	1	287.00	3	289.50	287.00	-2	936	-0.21%
2024/04/30	1	281.00	0	0.00	281.00	1	926	0.11%
2024/04/26	0	0.00	1	280.00	282.00	-1	936	-0.11%
2024/04/24	2	281.50	3	283.50	283.50	-1	941	-0.11%
2024/04/23	1	285.50	1	283.50	285.00	0	954	0.00%
2024/04/19	2	279.25	3	283.00	279.00	-1	956	-0.10%
2024/04/18	0	0.00	2	273.75	275.00	-2	926	-0.22%
2024/04/17	1	270.50	0	0.00	271.00	1	920	0.11%
2024/04/12	1	278.00	0	0.00	278.50	1	902	0.11%
2024/04/10	1	281.00	0.1	284.50	282.00	0.9	906	0.10%
2024/04/08	3	280.67	0	0.00	281.00	3	919	0.33%
2024/04/02	1	286.00	2	288.00	286.00	-1	907	-0.11%
2024/04/01	0	0.00	2	284.50	283.00	-2	891	-0.22%
2024/03/29	1	276.00	0	0.00	276.00	1	876	0.11%
2024/03/28	0	0.00	1.5	278.67	280.00	-1.5	872	-0.17%
2024/03/27	1	275.00	0	0.00	272.50	1	866	0.12%
2024/03/26	0	0.00	1	285.00	278.50	-1	858	-0.12%
2024/03/25	0.1	281.00	2	278.25	280.00	-1.9	841	-0.23%
2024/03/22	0	0.00	2	274.50	278.00	-2	837	-0.24%
2024/03/21	0	0.00	2	272.75	275.00	-2	828	-0.24%
2024/03/20	1	259.52	0	0.00	261.50	1	817	0.12%
2024/03/19	0	0.00	3	261.67	261.00	-3	834	-0.36%
2024/03/14	1	267.00	0	0.00	267.00	1	844	0.12%
2024/03/13	0	0.00	1	270.00	270.50	-1	848	-0.12%
2024/03/12	1	271.00	2	270.50	268.50	-1	849	-0.12%
2024/03/08	1	267.01	0	0.00	266.50	1	848	0.12%
2024/03/07	2	262.00	13	261.88	261.50	-11	842	-1.31%
2024/03/04	2	268.50	1	268.00	268.00	1	841	0.12%
2024/03/01	2	263.25	0	0.00	266.00	2	821	0.24%
2024/02/27	5	256.90	1	255.50	255.00	4	781	0.51%
2024/02/26	1	257.00	0	0.00	257.50	1	773	0.13%
2024/02/23	1	256.50	0	0.00	257.00	1	768	0.13%
2024/02/20	2	256.00	0	0.00	255.50	2	773	0.26%
2024/02/05	2.2	257.45	0	0.00	256.50	2.2	768	0.29%
2024/02/02	0	0.00	1	262.00	260.50	-1	758	-0.13%
2024/02/01	13	259.38	0	0.00	259.00	13	754	1.72%
2024/01/31	1	256.00	0	0.00	257.50	1	752	0.13%
2024/01/30	2.1	255.21	1.5	259.34	259.00	0.6	755	0.08%
2024/01/29	1	261.50	1	263.50	262.50	0	751	0.00%
2024/01/26	1	262.50	0	0.00	263.00	1	760	0.13%
2024/01/25	1	263.00	0	0.00	264.50	1	772	0.13%
2024/01/17	2	264.50	1	265.50	265.00	1	789	0.13%
2024/01/16	0.1	273.00	0	0.00	270.50	0.1	770	0.01%
2024/01/15	3	273.00	0	0.00	276.00	3	756	0.40%
2024/01/12	0.1	276.50	0	0.00	273.00	0.1	748	0.01%
2024/01/11	1	274.00	0	0.00	277.00	1	750	0.13%
2024/01/10	3	274.50	0	0.00	276.00	3	752	0.40%
2024/01/04	0.2	288.50	0	0.00	287.00	0.2	746	0.03%
2023/12/28	0	0.00	1.1	300.50	300.50	-1.1	723	-0.15%
2023/12/25	0	0.00	1	296.50	295.50	-1	734	-0.14%
2023/12/22	1	294.50	0.2	295.53	295.00	0.8	745	0.10%
2023/12/20	0	0.00	2	296.75	295.00	-2	737	-0.27%
2023/12/18	1.1	295.04	0	0.00	290.00	1.1	729	0.15%
2023/12/15	0	0.00	1.7	300.63	301.00	-1.7	728	-0.24%
2023/12/13	1	300.50	0	0.00	298.50	1	690	0.14%
2023/12/11	0.1	294.00	0	0.00	296.50	0.1	676	0.02%
2023/12/08	0	0.00	2	288.00	290.00	-2	662	-0.30%
2023/12/07	2	284.25	3	288.33	286.00	-1	648	-0.15%
2023/12/06	2	286.75	1	290.00	289.00	1	643	0.16%
2023/12/05	0	0.00	2	292.50	287.50	-2	639	-0.31%
2023/12/04	2	288.50	1	290.50	287.50	1	632	0.16%
2023/12/01	1	287.00	1	291.00	291.50	0	630	0.00%
2023/11/29	1	288.50	1	288.50	288.50	0	606	0.00%
2023/11/28	0	0.00	8	282.00	281.50	-8	592	-1.35%
2023/11/27	0	0.00	1	279.00	275.50	-1	591	-0.17%
2023/11/24	3	281.00	0	0.00	279.50	3	586	0.51%
2023/11/22	0.2	281.00	0	0.00	278.50	0.2	577	0.03%
2023/11/21	1.3	276.87	0	0.00	274.00	1.3	569	0.23%
2023/11/20	1.3	272.37	0	0.00	273.00	1.3	563	0.24%
2023/11/17	0.1	279.00	0	0.00	276.50	0.1	560	0.02%
2023/11/16	0.3	275.00	0	0.00	276.50	0.3	551	0.06%
2023/11/15	1.3	280.13	0	0.00	277.50	1.3	539	0.25%
2023/11/14	0.3	281.00	0	0.00	280.00	0.3	534	0.06%
2023/11/13	0.3	283.50	0	0.00	279.00	0.3	534	0.06%
2023/11/10	0.4	284.80	0	0.00	282.00	0.4	530	0.07%
2023/11/09	0.3	289.50	0	0.00	285.00	0.3	534	0.06%
2023/11/08	0.5	288.00	0	0.00	288.00	0.5	531	0.09%
2023/11/07	0.5	292.00	0	0.00	289.50	0.5	524	0.10%
2023/11/06	1.2	286.08	0	0.00	286.50	1.2	513	0.22%
2023/11/03	1.2	277.96	0	0.00	277.00	1.2	505	0.23%
2023/11/02	1	270.50	0	0.00	272.50	1	497	0.20%
2023/11/01	1.1	271.55	0	0.00	271.00	1.1	491	0.21%
2023/10/26	1	297.00	0.1	298.50	294.00	0.9	527	0.17%
2023/10/25	1	305.50	0	0.00	304.00	1	530	0.19%
2023/10/24	0	0.00	1	303.00	308.50	-1	535	-0.19%
2023/10/20	0	0.00	0.5	312.00	310.50	-0.5	590	-0.08%
2023/10/18	0.1	326.50	0	0.00	322.00	0.1	647	0.01%
2023/10/04	0	322.00	1	321.00	326.00	-1	727	-0.14%
2023/10/02	0	0.00	1	324.50	323.50	-1	731	-0.14%
2023/09/27	1	323.50	0	0.00	320.00	1	732	0.14%
2023/09/25	0	0.00	2	309.75	311.00	-2	724	-0.28%
2023/09/21	0	0.00	10	301.00	305.50	-10	724	-1.38%
2023/09/20	10	308.00	0	0.00	301.00	10	720	1.39%
2023/09/19	0	0.00	0	308.00	307.50	0	710	0.00%
2023/09/11	5	317.90	0	0.00	316.00	5	740	0.67%
2023/09/08	3	320.50	0	0.00	321.50	3	737	0.41%
2023/09/04	7	316.21	0	0.00	320.00	7	747	0.94%
2023/09/01	0	0.00	1	317.00	313.00	-1	747	-0.13%
2023/08/31	2	308.75	0	0.00	310.00	2	748	0.27%
2023/08/30	0	0.00	17	317.56	318.00	-17	751	-2.26%
2023/08/18	0	0.00	0	326.00	318.50	0	782	0.00%
2023/08/11	1	321.00	0	0.00	321.00	1	774	0.13%
2023/08/10	1.5	315.00	0	0.00	314.00	1.5	775	0.19%
2023/08/07	0	0.00	1	328.00	327.00	-1	771	-0.13%
2023/08/04	1	322.50	1	317.50	317.50	0	760	0.00%
2023/08/02	1	320.00	0	0.00	317.50	1	743	0.13%
2023/08/01	1	325.00	2	326.25	326.00	-1	720	-0.14%
2023/07/31	1.1	337.36	1	340.00	336.50	0.1	703	0.01%
2023/07/26	4	340.13	0	0.00	330.00	4	683	0.59%
2023/07/25	2	346.00	0	0.00	347.50	2	636	0.31%
2023/07/24	1	347.50	0	0.00	349.50	1	625	0.16%
2023/07/21	7.1	349.23	0	351.00	349.00	7.1	614	1.16%
2023/07/20	1.1	335.18	1	340.50	334.50	0.1	575	0.02%
2023/07/19	6.1	337.84	0	0.00	333.00	6.1	549	1.11%
2023/07/13	0.1	376.50	0	0.00	377.00	0.1	482	0.02%
2023/07/12	0.1	372.28	0	0.00	372.00	0.1	478	0.02%
2023/07/11	0	0.00	3	377.00	373.50	-3	480	-0.62%
2023/07/10	0.1	377.00	0	0.00	377.00	0.1	486	0.02%
2023/07/07	0.1	368.50	0	371.00	369.00	0.1	485	0.02%
2023/07/04	2	369.75	0	0.00	368.50	2	478	0.42%
2023/07/03	1	370.00	0	0.00	370.50	1	495	0.20%
2023/06/30	1	369.50	0	0.00	369.50	1	502	0.20%
2023/06/28	0.2	367.50	0	0.00	366.00	0.2	542	0.03%
2023/06/26	0.1	370.50	0	0.00	373.50	0.1	545	0.02%
2023/06/21	0.1	369.00	0	0.00	367.00	0.1	535	0.02%
2023/06/20	0	0.00	4	370.00	372.50	-4	526	-0.76%
2023/06/19	1	371.00	2	371.50	374.00	-1	526	-0.19%
2023/06/15	0.1	364.50	0	0.00	367.50	0.1	517	0.02%
2023/06/13	0.1	353.52	1	356.00	358.50	-0.9	518	-0.17%
2023/06/09	1.2	350.07	0	0.00	350.00	1.2	521	0.22%
2023/06/05	1.2	355.74	1	356.00	356.00	0.2	529	0.03%
2023/05/31	1	359.00	0	0.00	360.00	1	525	0.19%
2023/05/29	0	0.00	1	356.00	358.00	-1	521	-0.19%
2023/05/22	1	349.00	0	0.00	350.50	1	538	0.19%
2023/05/19	1	355.00	1	352.00	352.00	0	544	0.00%
2023/05/17	0	0.00	1	357.00	356.50	-1	553	-0.18%
2023/05/15	0.1	354.00	1	356.00	352.50	-0.9	561	-0.16%
2023/05/08	1	350.00	1	348.50	348.50	0	620	0.00%
2023/05/05	1	348.00	0	0.00	348.00	1	645	0.15%
2023/05/04	3	351.17	3	354.17	351.00	0	640	0.00%
2023/05/03	0	0.00	1	346.00	345.00	-1	628	-0.16%
2023/04/28	0	0.00	1	340.00	340.00	-1	636	-0.16%
2023/04/27	1	339.00	0	337.00	337.50	1	635	0.16%
2023/04/26	1	335.00	0	0.00	336.50	1	633	0.16%
2023/04/25	1	350.00	1	339.50	339.50	0	626	0.00%
2023/04/24	0.2	348.50	0	0.00	347.50	0.2	624	0.02%
2023/04/21	0	0.00	1	342.00	340.00	-1	617	-0.16%
2023/04/13	2.2	331.12	1	332.50	331.50	1.2	611	0.19%
2023/04/11	0	0.00	0.9	340.00	340.50	-0.9	597	-0.15%
2023/04/10	1	338.00	0	0.00	337.50	1	596	0.17%
2023/04/07	0.2	338.00	0	0.00	337.50	0.2	595	0.03%
2023/03/31	1	342.00	1	340.00	342.00	0	567	0.00%
2023/03/30	3	340.83	19	334.32	340.50	-16	561	-2.85%
2023/03/29	0	0.00	1	320.00	324.50	-1	529	-0.19%
2023/03/24	1.2	314.08	0	0.00	314.00	1.2	526	0.23%
2023/03/22	0	0.00	1	308.00	307.50	-1	531	-0.19%
2023/03/21	0	0.00	0	304.00	305.00	0	534	0.00%
2023/03/16	4	294.76	0	0.00	294.50	4	537	0.75%
2023/03/10	6.2	296.76	0.1	304.00	296.00	6.1	546	1.11%
2023/03/09	0	0.00	1	309.50	310.00	-1	549	-0.18%
2023/03/08	0	0.00	1	300.00	303.00	-1	536	-0.19%
2023/03/07	0	0.00	6	300.00	300.50	-6	535	-1.12%
2023/03/06	1	297.00	0	0.00	298.50	1	537	0.19%
2023/03/03	5	298.10	1	297.00	297.00	4	538	0.74%
2023/03/02	0	0.00	1.1	299.44	299.50	-1.1	530	-0.21%
2023/03/01	4	291.38	1	293.00	295.00	3	532	0.56%
2023/02/24	6	293.83	2	296.75	298.00	4	528	0.76%
2023/02/23	1	295.50	1	296.50	296.50	0	517	0.00%
2023/02/20	2	293.50	1	294.50	295.00	1	511	0.20%
2023/02/17	1.1	293.98	2	294.00	295.00	-0.9	515	-0.17%
2023/02/16	1	298.00	0	0.00	299.50	1	508	0.20%
2023/02/14	0.1	307.00	0	0.00	309.50	0.1	509	0.02%
2023/02/09	0	0.00	2	314.00	313.50	-2	515	-0.39%
2023/02/08	1	300.00	0	0.00	308.00	1	512	0.20%
2023/02/06	2	305.00	13	308.04	306.50	-11	498	-2.21%
2023/02/03	0	0.00	7	299.57	300.50	-7	461	-1.52%
2022/12/23	0	0.00	2	274.00	275.50	-2	647	-0.31%
2022/12/15	1	290.00	1	290.00	290.00	0	662	0.00%
2022/12/14	0.1	282.00	0	0.00	284.50	0.1	656	0.02%
2022/12/06	0	0.00	1	277.00	273.50	-1	672	-0.15%
2022/12/05	0	0.00	1	275.00	275.50	-1	671	-0.15%
2022/12/02	1	268.50	0	0.00	272.00	1	667	0.15%
2022/12/01	7	268.50	0	0.00	267.00	7	666	1.05%
2022/11/30	1	268.50	0	0.00	271.00	1	655	0.15%
2022/11/29	5	268.70	0	0.00	269.00	5	654	0.76%
2022/11/08	0	0.00	1	268.00	268.00	-1	652	-0.15%
2022/11/07	0	259.00	0	0.00	260.00	0	644	0.00%
2022/11/03	0	0.00	1	257.00	257.50	-1	649	-0.15%
2022/11/02	1	255.00	0	0.00	255.50	1	650	0.15%
2022/11/01	0	0.00	1	252.00	253.00	-1	655	-0.15%
2022/10/28	0	0.00	1	252.50	250.50	-1	672	-0.15%
2022/10/27	2	249.00	0	0.00	250.50	2	676	0.30%
2022/10/26	2	237.75	1.1	234.36	242.50	0.9	673	0.13%
2022/10/25	3	255.67	0	0.00	243.50	3	644	0.47%
2022/10/24	4	277.00	3	294.00	270.50	1	617	0.16%
2022/10/07	0	0.00	2	284.75	285.00	-2	550	-0.36%
2022/10/05	0	0.00	1	282.00	282.00	-1	537	-0.19%
2022/10/04	0	0.00	1	273.00	272.50	-1	519	-0.19%
2022/09/23	0	0.00	0.1	263.50	263.00	-0.1	493	-0.01%
2022/09/21	0	0.00	1.1	267.07	268.00	-1.1	489	-0.21%
2022/09/20	1	273.50	0	0.00	273.00	1	484	0.21%
2022/09/19	1	272.50	1.1	272.57	272.50	-0.1	487	-0.01%
2022/09/16	2	277.75	2	280.00	280.00	0	488	0.00%
2022/09/14	1	274.50	0.1	275.00	276.50	1	468	0.20%
2022/09/13	0	0.00	0	279.00	278.50	0	460	-0.01%
2022/09/06	1	282.00	1	281.50	281.50	0	451	0.00%
2022/09/05	1	280.50	0	0.00	281.50	1	450	0.22%
2022/09/02	0	0.00	1	285.00	281.50	-1	452	-0.22%
2022/08/31	0	0.00	0.1	283.00	283.00	-0.1	446	-0.01%
2022/08/29	2	272.50	0	0.00	273.00	2	455	0.44%
2022/08/26	0.2	279.50	0	0.00	277.50	0.2	454	0.04%
2022/08/18	0	0.00	6	285.92	285.50	-6	448	-1.34%
2022/08/10	1	274.00	0	0.00	276.00	1	423	0.24%
2022/07/14	0.2	249.00	0	0.00	252.00	0.2	445	0.04%
2022/07/07	1	243.50	3	242.67	242.50	-2	445	-0.45%
2022/07/04	2	236.50	0	0.00	236.00	2	461	0.43%
2022/06/30	0	0.00	1	255.49	254.00	-1	469	-0.21%
2022/06/21	0	0.00	1	253.50	258.00	-1	462	-0.22%
2022/06/08	0	0.00	1	265.50	266.50	-1	536	-0.19%
2022/06/07	0	0.00	1	265.50	262.00	-1	532	-0.19%
2022/05/31	1	258.50	0	0.00	259.50	1	522	0.19%
2022/05/18	0	0.00	2	263.75	265.00	-2	525	-0.38%
2022/05/16	0.2	256.00	3	257.67	259.00	-2.8	528	-0.54%
2022/05/13	0	0.00	1	254.00	254.00	-1	521	-0.19%
2022/05/10	1	244.00	0	0.00	248.50	1	515	0.19%
2022/05/06	1	250.50	0	0.00	251.00	1	523	0.19%
2022/04/29	0.2	261.00	0	0.00	260.50	0.2	537	0.04%
2022/04/28	0	0.00	1	261.50	262.00	-1	545	-0.18%
2022/04/27	0.2	252.50	0	0.00	252.50	0.2	537	0.04%
2022/04/26	1.1	258.91	0	0.00	262.50	1.1	531	0.21%
2022/04/25	4	256.25	0	0.00	254.50	4	520	0.77%
2022/04/22	0.2	272.50	0	0.00	269.00	0.2	515	0.04%
2022/04/21	1	272.00	1	270.50	269.50	0	510	0.00%
2022/04/20	0.2	258.50	1	281.00	281.00	-0.8	497	-0.17%
2022/04/18	0	0.00	2	253.00	253.00	-2	471	-0.42%
2022/04/08	0	0.00	1	256.50	264.00	-1	504	-0.20%
2022/04/01	0	255.88	0	0.00	261.00	0	527	0.00%
2022/03/17	0	0.00	1	242.00	242.00	-1	707	-0.14%
2022/03/15	2	237.25	0	0.00	234.00	2	694	0.29%
2022/03/14	1	261.00	0	0.00	259.00	1	688	0.15%
2022/03/04	1	271.50	1	276.50	272.50	0	705	0.00%
2022/02/17	0	0.00	1	287.00	288.00	-1	719	-0.14%
2022/02/14	0	0.00	2	277.00	277.50	-2	718	-0.28%
2022/02/10	1	269.00	0	0.00	270.50	1	727	0.14%
2022/02/09	1	266.50	1	265.00	271.00	0	724	0.00%
2022/02/08	3.1	262.84	0	0.00	262.50	3.1	719	0.43%
2022/02/07	2	261.50	0	0.00	263.00	2	713	0.28%
2022/01/26	1	274.00	0	0.00	267.50	1	695	0.14%
2022/01/25	0	0.00	1	275.00	282.00	-1	691	-0.14%
2022/01/21	0	0.00	1	282.50	276.00	-1	691	-0.14%
2022/01/20	1	278.50	1	280.00	279.50	0	682	0.00%
2022/01/18	0	0.00	2	283.00	281.00	-2	692	-0.29%
2022/01/17	0	0.00	1	285.50	282.00	-1	701	-0.14%
2022/01/12	2	270.50	0	0.00	271.50	2	717	0.28%
2022/01/10	1	275.50	0	276.50	276.50	1	743	0.13%
2021/12/27	0	0.00	2	298.00	297.00	-2	670	-0.30%
2021/12/24	0	0.00	1.6	277.37	289.50	-1.6	624	-0.25%
2021/12/23	1	267.00	1	266.50	263.50	0	583	0.00%
2021/12/16	1	275.50	0	0.00	275.00	1	577	0.17%
2021/12/15	1	272.50	0	0.00	271.00	1	578	0.17%
2021/12/14	3	274.67	3	273.67	272.00	0	580	0.00%
2021/12/10	0	0.00	1	257.50	258.00	-1	543	-0.18%
2021/12/09	1	254.00	0	0.00	253.00	1	541	0.18%
2021/12/07	0.3	265.00	0	0.00	265.50	0.3	520	0.06%
2021/12/06	0.1	259.00	1	264.50	259.50	-0.9	500	-0.18%
2021/12/03	1	252.00	0	0.00	258.00	1	499	0.20%
2021/11/24	0	0.00	1	258.00	258.00	-1	522	-0.19%
2021/11/17	1	253.50	0	0.00	253.50	1	523	0.19%
2021/11/15	0	0.00	1.5	252.50	253.00	-1.5	533	-0.28%
2021/11/12	0	0.00	0	246.00	247.50	0	534	0.00%
2021/11/10	0	0.00	2	245.75	245.50	-2	542	-0.37%
2021/11/09	0	0.00	1.2	237.00	237.50	-1.2	534	-0.22%
2021/11/08	1	231.50	2	232.75	233.00	-1	532	-0.19%
2021/11/04	1.1	228.23	0	0.00	228.00	1.1	532	0.21%
2021/11/03	0.1	232.50	0	0.00	232.50	0.1	538	0.02%
2021/11/02	1	231.50	0	0.00	233.00	1	541	0.18%
2021/11/01	0	0.00	2	233.00	231.50	-2	543	-0.37%
2021/10/29	0	0.00	3	230.00	230.00	-3	544	-0.55%
2021/10/27	0	0.00	1	235.00	232.50	-1	541	-0.18%
2021/10/22	0.2	246.00	0	0.00	246.50	0.2	562	0.04%
2021/10/19	0.2	236.50	0	0.00	231.00	0.2	569	0.04%
2021/10/05	2	235.50	0	0.00	236.00	2	546	0.37%
2021/10/01	1	228.00	1	227.50	228.50	0	548	0.00%
2021/09/29	0.1	233.50	3	229.33	233.50	-2.9	550	-0.53%
2021/09/28	1	238.50	1	233.00	233.00	0	551	0.00%
2021/09/27	0	0.00	1	239.50	241.00	-1	553	-0.18%
2021/09/23	0.2	239.50	0.1	241.00	241.00	0.1	544	0.02%
2021/09/17	0.2	226.00	0	0.00	229.00	0.2	525	0.04%
2021/09/16	1	225.00	0	0.00	223.00	1	539	0.19%
2021/09/15	1	215.50	1	219.50	217.50	0	549	0.00%
2021/09/10	3	211.00	0	0.00	210.50	3	551	0.54%
2021/09/07	0	0.00	2	221.50	220.00	-2	548	-0.36%
2021/09/06	1.1	221.68	0	0.00	224.50	1.1	550	0.20%
2021/09/02	2	219.00	0	0.00	216.00	2	528	0.38%
2021/08/30	1	220.00	0	0.00	219.00	1	523	0.19%
2021/08/24	2	221.00	0	0.00	221.00	2	512	0.39%
2021/08/23	2	220.00	0	0.00	220.00	2	514	0.39%
2021/08/19	2	215.50	10	214.80	214.00	-8	511	-1.56%
2021/08/18	0	0.00	1	213.00	216.00	-1	508	-0.20%
2021/08/16	0	0.00	1	220.50	221.50	-1	507	-0.20%
2021/08/11	1	231.00	0	0.00	229.50	1	496	0.20%
2021/08/10	0.2	235.00	0	0.00	233.00	0.2	506	0.04%
2021/08/09	1.1	231.18	0	234.00	230.00	1.1	515	0.21%
2021/08/06	1.1	238.41	1	236.50	236.00	0.1	521	0.02%
2021/08/05	1	238.00	1	243.00	240.50	0	534	0.00%
2021/08/04	1	239.00	0	0.00	239.50	1	548	0.18%
2021/08/03	2	239.75	0	0.00	239.50	2	558	0.36%
2021/08/02	1	237.00	1	236.00	237.00	0	561	0.00%
2021/07/28	2	244.00	0.1	250.00	245.00	1.9	570	0.34%
2021/07/27	3	258.67	0	0.00	257.50	3	556	0.54%
2021/07/09	0.2	265.00	0	0.00	265.00	0.2	583	0.03%
2021/06/25	1	278.50	1	288.00	278.00	0	662	0.00%
2021/06/24	0.2	275.00	0	0.00	282.00	0.2	649	0.03%
2021/06/18	0	270.83	0	0.00	273.00	0	643	0.00%
2021/06/17	0.2	273.00	0	0.00	273.00	0.2	648	0.02%
2021/06/04	0.1	263.00	2.1	268.44	269.00	-2	724	-0.27%
2021/06/01	0	0.00	0.1	264.00	264.00	-0.1	778	-0.01%
2021/05/27	0	0.00	1	256.70	264.50	-1	815	-0.13%
2021/05/26	0	261.00	2	261.50	258.50	-2	821	-0.24%
2021/05/25	0	0.00	3	259.67	260.00	-3	819	-0.37%
2021/05/17	0	0.00	3	231.50	229.50	-3	898	-0.33%
2021/05/14	1	250.00	0	0.00	241.50	1	914	0.11%
2021/05/13	0.1	240.00	0	0.00	245.00	0.1	957	0.01%
2021/05/12	1	235.00	0	0.00	234.50	1	996	0.10%
2021/05/10	1	259.00	1	264.50	258.00	0	990	0.00%
2021/05/05	1.1	247.32	0	0.00	245.50	1.1	1,000	0.11%
2021/05/04	1	252.50	0	0.00	249.50	1	1,005	0.10%
2021/04/26	0	0.00	1	265.00	265.50	-1	1,016	-0.10%
2021/04/23	0	0.00	4	257.00	258.50	-4	1,015	-0.39%
2021/04/21	2	268.50	0	0.00	266.50	2	1,053	0.19%
2021/04/20	1	263.00	0	0.00	266.00	1	1,064	0.09%
2021/04/19	0	262.00	0	0.00	266.00	0	1,065	0.00%
2021/04/16	0.2	262.00	0	260.00	262.50	0.1	1,114	0.01%
2021/04/15	0	255.42	0	0.00	256.50	0	1,155	0.00%
2021/04/14	2	257.50	0	0.00	256.00	2	1,163	0.17%
2021/04/13	0.1	260.50	0	264.50	259.00	0.1	1,187	0.01%
2021/04/12	1	265.50	0	264.50	264.50	1	1,185	0.08%
2021/04/08	1	264.00	0	0.00	269.00	1	1,185	0.08%
2021/04/07	1	269.94	1	266.00	266.00	0	1,185	0.00%
2021/04/06	10	271.50	0	0.00	271.00	10	1,156	0.86%
2021/03/31	0	0.00	1	268.00	264.00	-1	1,145	-0.09%
2021/03/30	0	0.00	1.1	265.61	266.00	-1.1	1,137	-0.10%
2021/03/29	2	266.50	0	0.00	264.00	2	1,142	0.18%
2021/03/26	0.2	268.00	0	0.00	268.50	0.2	1,151	0.01%
2021/03/24	0	266.25	1	268.00	268.00	-1	1,154	-0.09%
2021/03/22	1	267.50	11	267.63	266.50	-10	1,172	-0.85%
2021/03/10	0	0.00	5	270.50	270.00	-5	1,214	-0.41%
2021/03/09	0	0.00	5	259.50	262.00	-5	1,212	-0.41%
2021/03/08	0	0.00	0	264.00	263.00	0	1,220	0.00%
2021/02/25	0	270.00	0.1	270.00	271.00	-0.1	1,169	-0.01%
2021/02/19	0	275.00	0	0.00	269.00	0	1,172	0.00%
2021/02/18	1	280.00	0.2	276.00	276.00	0.8	1,163	0.07%
2021/02/17	0	0.00	1.1	275.35	275.50	-1.1	1,133	-0.09%
2021/02/05	0.2	261.92	0	0.00	261.50	0.2	1,097	0.02%
2021/02/04	1.1	264.32	0.2	270.00	256.00	0.9	1,075	0.09%
2021/02/03	3	272.17	3	272.33	284.00	0	1,026	0.00%
2021/02/02	0.2	257.00	1	257.00	259.00	-0.8	984	-0.08%
2021/02/01	0	0.00	0.2	245.00	249.00	-0.2	979	-0.02%
2021/01/29	2	248.00	2	251.50	251.00	0	972	0.00%
2021/01/27	0	0.00	6	254.42	256.00	-6	953	-0.63%
2021/01/22	0	0.00	1	254.00	257.00	-1	945	-0.11%
2021/01/21	0.2	254.88	0	0.00	253.00	0.2	950	0.02%
2021/01/20	1.1	254.70	1	256.00	253.50	0.1	957	0.01%
2021/01/18	1	253.50	0	0.00	255.00	1	972	0.10%
2021/01/15	1	261.00	1	259.00	257.50	0	963	0.00%
2021/01/14	0.2	257.40	4	259.75	260.50	-3.8	941	-0.40%
2021/01/13	3	252.83	1	253.50	255.00	2	916	0.22%
2021/01/12	2	252.25	1	255.00	254.00	1	906	0.11%
2021/01/11	4	253.00	3	252.17	258.50	1	908	0.11%
2021/01/08	0	0.00	15	246.77	254.50	-15	866	-1.73%
2021/01/07	5	228.90	2	230.00	231.50	3	856	0.35%
2021/01/06	0	228.50	11.2	231.41	232.00	-11.2	857	-1.31%
2021/01/05	2.3	220.06	2	218.75	220.00	0.3	844	0.03%
2021/01/04	2	215.50	0	0.00	218.00	2	880	0.23%
2020/12/31	3	216.67	0	0.00	216.00	3	898	0.33%
2020/12/30	5	218.00	4	217.75	219.00	1	902	0.11%
2020/12/29	2	216.00	0	0.00	218.00	2	926	0.22%
2020/12/28	0	0.00	1	217.00	214.50	-1	933	-0.11%
2020/12/25	0	0.00	1	216.50	215.50	-1	936	-0.11%
2020/12/24	1.2	214.08	1	215.00	215.00	0.2	932	0.02%
2020/12/23	1	214.50	1	213.50	214.00	0	931	0.00%
2020/12/22	0	0.00	1	210.50	211.00	-1	932	-0.11%
2020/12/21	1	210.00	5	210.00	210.00	-4	921	-0.43%
2020/12/17	6	208.67	0	0.00	209.00	6	923	0.65%
2020/12/16	0	210.00	0	0.00	212.50	0	917	0.00%
2020/12/15	1	208.00	0	0.00	207.50	1	917	0.11%
2020/12/14	0	0.00	2	206.00	206.50	-2	906	-0.22%
2020/12/11	0	0.00	1	196.50	199.50	-1	895	-0.11%
2020/12/09	0	201.00	4	202.38	202.50	-4	893	-0.45%
2020/12/08	3	198.67	0	0.00	198.50	3	896	0.33%
2020/12/07	1	201.00	0	0.00	201.00	1	894	0.11%
2020/12/04	2	204.00	4	212.00	205.50	-2	887	-0.23%
2020/12/03	0	0.00	1	208.00	208.00	-1	867	-0.12%
2020/12/02	1	203.00	3	206.00	206.00	-2	871	-0.23%
2020/12/01	0	0.00	11	199.95	201.00	-11	885	-1.24%
2020/11/30	0	0.00	1	196.00	195.00	-1	894	-0.11%
2020/11/27	1	195.00	1	195.50	195.50	0	939	0.00%
2020/11/20	0.2	193.00	0	0.00	191.50	0.2	1,038	0.02%
2020/11/19	1	191.50	0	0.00	192.00	1	1,040	0.10%
2020/11/17	1	196.50	0.1	197.00	196.50	0.9	1,041	0.09%
2020/11/16	5	197.00	0	0.00	196.50	5	1,063	0.47%
2020/11/12	1	193.00	0	0.00	194.00	1	1,074	0.09%
2020/11/11	2	194.50	0	0.00	194.50	2	1,079	0.19%
2020/11/06	1	197.50	0	0.00	199.00	1	1,084	0.09%
2020/11/05	0.1	196.50	1	196.00	197.50	-1	1,089	-0.09%
2020/11/02	0	0.00	2	191.25	193.00	-2	1,143	-0.17%
2020/10/30	1	192.00	0	0.00	192.50	1	1,161	0.09%
2020/10/28	1	197.00	2.1	195.97	197.00	-1.1	1,174	-0.10%
2020/10/27	1	194.00	0	0.00	191.00	1	1,171	0.09%
2020/10/26	2.1	193.98	2	198.25	195.00	0.1	1,192	0.01%
2020/10/23	0	0.00	1	192.50	193.00	-1	1,180	-0.08%
2020/10/20	1	189.00	0	0.00	191.00	1	1,300	0.08%
2020/10/19	1	187.50	0	0.00	187.00	1	1,339	0.07%
2020/10/16	1	193.00	0	0.00	192.00	1	1,333	0.07%
2020/10/15	0	0.00	1	194.00	195.50	-1	1,322	-0.08%
2020/10/12	0	0.00	2	184.25	185.00	-2	1,283	-0.16%
2020/10/08	1	177.50	0	0.00	178.50	1	1,267	0.08%
2020/10/06	7	179.79	0	0.00	179.50	7	1,293	0.54%
2020/10/05	0	0.00	1	183.00	184.00	-1	1,294	-0.08%
2020/09/25	0	0.00	4	176.75	176.00	-4	1,351	-0.30%
2020/09/24	5	180.00	0	0.00	179.00	5	1,395	0.36%
2020/09/23	0	0.00	16	181.75	182.50	-16	1,451	-1.10%
2020/09/16	0	0.00	1	187.00	185.50	-1	1,516	-0.07%
2020/09/15	0	0.00	1	185.50	184.50	-1	1,513	-0.07%
2020/09/10	0.1	183.00	0	0.00	182.50	0.1	1,537	0.01%
2020/09/08	1.1	182.44	4	184.50	181.50	-2.9	1,539	-0.19%
2020/09/07	1	184.50	1	186.00	180.00	0	1,540	0.00%
2020/09/04	4	187.00	4	188.38	187.00	0	1,549	0.00%
2020/09/03	4	189.88	5	190.30	189.50	-1	1,527	-0.07%
2020/09/02	9	185.78	15	187.33	186.00	-6	1,508	-0.40%
2020/09/01	3	185.00	5	184.80	185.00	-2	1,471	-0.14%
2020/08/28	1	177.00	2	177.50	178.50	-1	1,482	-0.07%
2020/08/27	0	0.00	1	175.00	175.00	-1	1,496	-0.07%
2020/08/25	1	169.00	0	0.00	169.00	1	1,487	0.07%
2020/08/24	0	0.00	1	171.00	168.50	-1	1,528	-0.07%
2020/08/21	11	168.45	1	168.50	170.00	10	1,533	0.65%
2020/08/20	2	166.00	0	0.00	166.00	2	1,538	0.13%
2020/08/18	1	173.50	0	0.00	173.50	1	1,515	0.07%
2020/08/13	0	0.00	26.5	172.54	174.50	-26.5	1,589	-1.67%
2020/08/12	11	171.23	1	171.00	171.50	10	1,623	0.62%
2020/08/11	5	174.00	0	0.00	175.00	5	1,654	0.30%
2020/08/10	1	174.00	0	0.00	174.50	1	1,657	0.06%
2020/08/06	2	181.00	2	182.00	179.50	0	1,641	0.00%
2020/08/05	7	177.86	0	0.00	178.00	7	1,621	0.43%
2020/08/04	1	179.00	1	179.00	179.50	0	1,608	0.00%
2020/08/03	2	171.25	0	0.00	171.50	2	1,596	0.13%
2020/07/31	3	171.00	1	171.50	174.00	2	1,636	0.12%
2020/07/30	2	172.25	0	0.00	172.00	2	1,652	0.12%
2020/07/29	0	0.00	18	179.31	180.00	-18	1,651	-1.09%
2020/07/28	4	180.63	0	0.00	176.00	4	1,656	0.24%
2020/07/27	1	175.00	6	177.75	177.50	-5	1,640	-0.30%
2020/07/24	4	169.25	1	172.50	167.50	3	1,614	0.19%
2020/07/23	11	174.68	10	175.60	173.00	1	1,664	0.06%
2020/07/22	0	0.00	1	171.50	171.50	-1	1,686	-0.06%
2020/07/21	1.2	168.00	0	168.00	168.00	1.2	1,717	0.07%
2020/07/20	0	0.00	10	166.50	167.00	-10	1,790	-0.56%
2020/07/16	0.3	165.50	0	0.00	165.50	0.3	1,785	0.02%
2020/07/15	1	168.50	12	165.50	167.00	-11	1,782	-0.62%
2020/07/14	1	166.50	1	166.50	168.50	0	1,780	0.00%
2020/07/13	0	0.00	2	168.00	164.50	-2	1,774	-0.11%
2020/07/10	1	165.00	5	164.10	165.00	-4	1,750	-0.23%
2020/07/08	0	0.00	2	163.00	163.50	-2	1,706	-0.12%
2020/07/07	5.3	161.94	4	163.13	161.00	1.3	1,703	0.08%
2020/07/06	4	160.63	4	160.63	162.50	0	1,695	0.00%
2020/07/03	4	158.25	1	160.00	158.50	3	1,687	0.18%
2020/07/02	0	0.00	1	156.00	159.00	-1	1,681	-0.06%
2020/07/01	0	0.00	2	153.00	151.50	-2	1,655	-0.12%
2020/06/30	1	148.00	0	0.00	149.00	1	1,642	0.06%
2020/06/29	4	149.50	0	0.00	149.00	4	1,700	0.24%
2020/06/24	8	152.00	0	0.00	152.50	8	1,705	0.47%
2020/06/19	5	146.70	0	0.00	146.00	5	1,717	0.29%
2020/06/18	1	148.00	0	0.00	149.00	1	1,712	0.06%
2020/06/17	2.2	147.77	1	150.00	149.50	1.2	1,734	0.07%
2020/06/12	1	148.00	1	148.50	150.00	0	1,829	0.00%
2020/06/11	0	0.00	1	153.50	149.00	-1	1,853	-0.05%
2020/06/09	1	152.00	0	0.00	152.50	1	1,902	0.05%
2020/06/08	1	152.50	1	154.00	152.00	0	1,933	0.00%
2020/06/05	1	156.00	0	0.00	153.50	1	1,934	0.05%
2020/06/04	2	158.00	4	159.25	156.00	-2	1,936	-0.10%
2020/06/03	1	154.00	3.1	153.35	154.50	-2.1	1,892	-0.11%
2020/05/29	1	150.50	0	0.00	150.50	1	1,844	0.05%
2020/05/25	1	147.00	1	148.00	150.00	0	1,811	0.00%
2020/05/21	0	0.00	6	150.67	152.50	-6	1,795	-0.33%
2020/05/20	0	0.00	1	150.00	147.00	-1	1,773	-0.06%
2020/05/19	4	149.63	3	149.33	146.50	1	1,756	0.06%
2020/05/18	0	0.00	2	147.50	149.50	-2	1,713	-0.12%
2020/05/14	0	0.00	1	144.00	141.00	-1	1,654	-0.06%
2020/05/11	1	143.50	1	143.50	142.50	0	1,640	0.00%
2020/05/08	1	146.00	3	144.50	144.00	-2	1,643	-0.12%
2020/05/07	1	147.00	5	148.20	147.50	-4	1,639	-0.24%
2020/05/06	5	145.50	11	146.41	145.00	-6	1,602	-0.37%
2020/05/05	14	146.14	2	145.50	145.50	12	1,598	0.75%
2020/05/04	1	144.00	1	145.50	147.00	0	1,582	0.00%
2020/04/30	4	147.25	20	146.60	146.50	-16	1,570	-1.02%
2020/04/29	7	147.64	4	148.50	149.00	3	1,559	0.19%
2020/04/28	10	143.10	16	144.09	147.00	-6	1,546	-0.39%
2020/04/27	12	137.21	10	137.50	139.00	2	1,498	0.13%
2020/04/24	1.1	132.50	1	133.50	132.00	0.1	1,459	0.00%
2020/04/23	10	133.75	13	132.27	135.00	-3	1,429	-0.21%
2020/04/21	3	129.17	2	128.25	128.00	1	1,353	0.07%
2020/04/17	4	131.00	2	128.75	127.00	2	1,355	0.15%
2020/04/16	5	131.00	4	130.00	130.50	1	1,344	0.07%
2020/04/15	3	128.33	1	129.00	128.00	2	1,330	0.15%
2020/04/14	7	127.14	6	126.75	127.00	1	1,333	0.07%
2020/04/13	1	125.50	0	0.00	125.50	1	1,338	0.07%
2020/04/10	2	126.25	3	126.83	124.50	-1	1,352	-0.07%
2020/04/09	2	125.75	0	0.00	125.00	2	1,354	0.15%
2020/04/08	3	128.50	4	127.13	127.00	-1	1,342	-0.07%
2020/04/07	2	131.25	1	134.00	129.00	1	1,341	0.07%
2020/04/06	4	127.75	5	126.90	130.00	-1	1,297	-0.08%
2020/04/01	3	124.67	1	123.50	125.00	2	1,259	0.16%
2020/03/31	4	127.63	4	126.75	125.50	0	1,244	0.00%
2020/03/30	1	120.00	0	0.00	120.50	1	1,175	0.09%
2020/03/27	0	0.00	2	119.75	117.00	-2	1,157	-0.17%
2020/03/26	1	117.50	1	118.00	116.00	0	1,142	0.00%
2020/03/25	1	118.00	2	116.75	118.50	-1	1,151	-0.09%
2020/03/24	1	106.00	8	105.50	108.00	-7	1,130	-0.62%
2020/03/23	1	97.30	2	100.75	98.60	-1	1,124	-0.09%
2020/03/20	2	98.50	1	99.60	101.00	1	1,109	0.09%
2020/03/19	1	93.00	1	94.10	92.00	0	1,071	0.00%
2020/03/18	1	100.50	1	102.00	102.00	0	1,037	0.00%
2020/03/17	2	102.00	1	103.00	100.50	1	1,003	0.10%
2020/03/16	2	108.75	1	105.50	104.00	1	983	0.10%
2020/03/13	2	106.25	2	110.00	111.00	0	959	0.00%
2020/03/12	2	119.50	0	0.00	117.00	2	908	0.22%
2020/03/11	1	127.50	0	0.00	125.00	1	879	0.11%
2020/03/10	8	127.31	1	126.50	127.50	7	879	0.80%
2020/03/09	1	132.00	1	131.50	130.00	0	855	0.00%
2020/03/03	0	0.00	10	133.00	134.00	-10	842	-1.19%
2020/03/02	5	128.50	8	131.00	129.50	-3	835	-0.36%
2020/02/27	1	129.50	0	0.00	131.00	1	828	0.12%
2020/02/26	5	132.50	0	0.00	132.50	5	814	0.61%
2020/02/25	0	0.00	0.2	135.00	135.00	-0.2	802	-0.02%
2020/02/24	0	0.00	1	135.50	135.00	-1	803	-0.12%
2020/02/20	0	0.00	1	135.00	136.00	-1	788	-0.13%
2020/02/18	1	132.00	1	131.00	131.00	0	780	0.00%
2020/02/13	0	0.00	1	134.50	133.00	-1	793	-0.13%
2020/02/11	1	134.00	6	132.58	132.50	-5	791	-0.63%
2020/02/10	10	130.70	1	130.00	130.50	9	786	1.14%
2020/02/07	7	131.14	2	132.25	130.50	5	798	0.63%
2020/02/06	4	134.13	3	134.00	134.00	1	793	0.13%
2020/02/05	2	131.00	0	0.00	130.50	2	776	0.26%
2020/02/04	2	130.00	3	129.33	129.00	-1	785	-0.13%
2020/02/03	1	124.00	1	126.00	126.50	0	785	0.00%
2020/01/31	2	129.50	1	129.00	129.00	1	779	0.13%
2020/01/30	0	0.00	5	130.90	128.50	-5	786	-0.64%
2020/01/20	1	138.50	3.2	138.47	138.00	-2.2	776	-0.29%
2020/01/17	0	0.00	1	135.00	135.00	-1	753	-0.13%
2020/01/14	1	131.00	0	0.00	132.00	1	773	0.13%
2020/01/13	0	0.00	12	129.67	131.50	-12	772	-1.55%
2020/01/10	11	127.95	0	0.00	127.50	11	795	1.38%
2020/01/09	0	0.00	5	128.80	129.00	-5	825	-0.61%
2020/01/07	1	125.50	1	126.50	128.50	0	852	0.00%
2020/01/06	1	126.50	0	0.00	128.50	1	849	0.12%
2020/01/03	0	0.00	11	126.00	126.50	-11	837	-1.31%
2020/01/02	10	124.50	1	124.00	124.50	9	834	1.08%
2019/12/30	1	125.00	0	0.00	123.50	1	841	0.12%
2019/12/27	0	0.00	1	126.00	126.00	-1	879	-0.11%
2019/12/25	0	0.00	1	126.49	126.00	-1	938	-0.11%
2019/12/23	0	0.00	1	129.00	127.50	-1	965	-0.10%
2019/12/20	2	128.75	1	127.00	127.00	1	990	0.10%
2019/12/19	1	124.00	1	125.00	124.50	0	966	0.00%
2019/12/17	0	0.00	1	123.50	124.50	-1	947	-0.11%
2019/12/13	1	124.00	2	123.25	123.00	-1	957	-0.10%
2019/12/12	1	123.50	0	0.00	122.00	1	950	0.11%
2019/12/11	1	122.00	2	121.25	123.00	-1	943	-0.11%
2019/12/10	1	118.50	1	118.50	118.50	0	930	0.00%
2019/12/06	1	116.50	1	119.50	116.50	0	925	0.00%
2019/12/05	2	118.25	1	119.00	119.00	1	927	0.11%
2019/11/29	1	116.00	0	0.00	117.00	1	935	0.11%
2019/11/18	1	115.00	0	0.00	115.00	1	936	0.11%
2019/11/14	1	113.00	0	0.00	113.00	1	950	0.11%
2019/11/13	0.4	115.50	0	0.00	115.00	0.4	939	0.04%
2019/11/11	1	116.00	0	0.00	115.00	1	965	0.10%
2019/11/08	1	117.00	0	0.00	117.50	1	970	0.10%
2019/11/06	2	119.50	2	119.25	118.50	0	995	0.00%
2019/11/05	1	120.50	1	121.00	122.00	0	1,005	0.00%
2019/11/04	0	0.00	5	120.90	121.00	-5	1,020	-0.49%
2019/11/01	6	120.92	2	121.50	120.00	4	1,039	0.38%
2019/10/31	6	123.00	2	122.75	123.00	4	1,043	0.38%
2019/10/30	2	122.75	3	123.00	124.50	-1	1,072	-0.09%
2019/10/29	3	122.17	3	122.33	122.00	0	1,091	0.00%
2019/10/28	0	0.00	2	125.50	124.50	-2	1,081	-0.18%
2019/10/25	1	125.00	1	126.00	125.50	0	1,120	0.00%
2019/10/22	0	0.00	1	124.50	124.00	-1	1,120	-0.09%
2019/10/18	1	127.50	0	0.00	127.00	1	1,105	0.09%
2019/10/17	1	125.00	3	124.33	126.00	-2	1,075	-0.19%
2019/10/16	0	0.00	1	120.00	121.00	-1	1,038	-0.10%
2019/10/15	3	120.83	3	120.50	120.50	0	1,014	0.00%
2019/10/08	2	121.00	0	0.00	121.00	2	989	0.20%
2019/10/07	1	122.50	0	0.00	122.50	1	989	0.10%
2019/10/04	6	122.92	3	123.83	122.00	3	986	0.30%
2019/10/03	4	123.25	1	125.00	125.00	3	976	0.31%
2019/10/02	1	120.50	0	0.00	120.50	1	938	0.11%
2019/09/27	0	0.00	1	122.00	120.50	-1	935	-0.11%
2019/09/25	0	0.00	2	124.00	120.50	-2	935	-0.21%
2019/09/09	0	0.00	1	128.00	128.50	-1	938	-0.11%
2019/09/02	1	137.50	0	0.00	138.00	1	904	0.11%
2019/08/26	1	133.00	0	0.00	133.00	1	948	0.11%
2019/08/22	0	0.00	1	136.50	137.00	-1	974	-0.10%
2019/08/21	0	0.00	5	134.50	135.00	-5	978	-0.51%
2019/08/20	4	134.75	0	0.00	135.00	4	977	0.41%
2019/08/16	0	0.00	1	132.50	134.00	-1	962	-0.10%
2019/08/15	0	0.00	2	131.50	132.00	-2	959	-0.21%
2019/08/14	1	136.00	8	135.38	134.50	-7	955	-0.73%
2019/08/13	1	135.00	1	132.50	133.00	0	934	0.00%
2019/08/12	1	132.50	0	0.00	133.00	1	933	0.11%
2019/08/08	1	133.00	0	0.00	133.00	1	922	0.11%
2019/08/07	1	131.50	4	133.13	131.00	-3	906	-0.33%
2019/08/06	8	126.31	3	128.83	129.50	5	889	0.56%
2019/08/05	6	128.58	1	129.00	129.50	5	884	0.57%
2019/08/02	6	127.83	0	0.00	129.50	6	876	0.68%
2019/08/01	10	129.20	3	129.50	128.50	7	861	0.81%
2019/07/31	5	130.00	12	131.96	133.00	-7	832	-0.84%
2019/07/30	1	130.00	2.3	128.61	129.50	-1.3	842	-0.15%
2019/07/29	4	128.88	6	129.42	127.00	-2	867	-0.23%
2019/07/26	0	0.00	0	124.50	124.50	0	823	0.00%
2019/07/25	0	0.00	4	122.88	125.50	-4	819	-0.49%
2019/07/23	1	122.00	0	0.00	122.50	1	829	0.12%
2019/07/16	0	0.00	3	122.00	122.00	-3	960	-0.31%
2019/07/15	0	0.00	2	123.00	122.00	-2	966	-0.21%
2019/07/12	1	122.50	0	0.00	123.00	1	976	0.10%
2019/07/09	0	0.00	1	120.50	119.50	-1	977	-0.10%
2019/07/08	3	119.17	0	0.00	118.00	3	967	0.31%
2019/07/04	4	120.25	1	118.00	118.50	3	968	0.31%
2019/07/03	0	0.00	8	119.00	120.50	-8	922	-0.87%
2019/07/02	0	0.00	0.1	116.50	116.50	-0.1	909	-0.01%
2019/07/01	0	0.00	2	118.00	117.50	-2	927	-0.22%
2019/06/28	0	0.00	1	114.00	113.50	-1	922	-0.11%
2019/06/20	1	111.00	0	0.00	110.00	1	946	0.11%
2019/06/19	1	111.00	0	0.00	109.50	1	953	0.10%
2019/06/17	1	106.50	0	0.00	106.00	1	976	0.10%
2019/06/05	1	110.50	0	0.00	110.50	1	1,117	0.09%
2019/06/03	0	0.00	1	106.50	105.50	-1	1,072	-0.09%
2019/05/30	1	105.50	4	100.50	107.00	-3	1,112	-0.27%
2019/05/29	0	0.00	4	105.00	103.50	-4	1,106	-0.36%
2019/05/20	0	0.00	3	107.67	109.50	-3	1,152	-0.26%
2019/05/14	0	0.00	2	110.05	112.50	-2	1,156	-0.18%
2019/05/13	2	115.25	2	114.25	113.00	0	1,162	0.00%
2019/05/07	4	114.75	2	114.25	114.00	2	1,169	0.17%
2019/05/03	2	110.50	2	111.00	111.00	0	1,098	0.00%
2019/05/02	1	110.00	1	110.00	110.50	0	1,098	0.00%
2019/04/30	2	109.00	1	108.50	109.00	1	1,090	0.09%
2019/04/23	5	111.10	4	110.63	111.50	1	1,037	0.10%
2019/04/22	4	106.38	13	108.65	108.50	-9	989	-0.91%
2019/04/18	1	101.50	0	0.00	99.60	1	912	0.11%
2019/04/17	0	0.00	1	102.00	102.00	-1	912	-0.11%
2019/04/16	1	101.50	0	0.00	102.50	1	907	0.11%
2019/04/15	0	0.00	1	104.00	104.00	-1	915	-0.11%
2019/04/12	1	102.50	0	0.00	103.00	1	919	0.11%
2019/04/10	0	0.00	1	103.50	106.00	-1	912	-0.11%
2019/04/08	1	104.00	0	0.00	104.00	1	949	0.11%
2019/04/03	1	105.50	0	0.00	102.50	1	948	0.11%
2019/04/02	2	99.85	0	0.00	100.00	2	929	0.22%
2019/03/28	1	102.50	1	101.50	102.00	0	894	0.00%
2019/03/27	0	0.00	1	100.50	101.00	-1	883	-0.11%
2019/03/26	1	100.50	1	100.50	100.00	0	875	0.00%
2019/03/25	0	98.10	2	96.50	98.10	-2	878	-0.23%
2019/03/19	2	99.45	10	100.20	99.50	-8	833	-0.96%
2019/03/18	2	98.10	3	97.60	98.60	-1	802	-0.13%
2019/03/15	5	94.10	13	94.63	95.30	-8	772	-1.04%
2019/03/11	0	90.70	0	0.00	91.00	0	712	0.00%
2019/03/08	0	91.80	0	0.00	91.80	0	716	0.00%
2019/03/07	1	91.90	0	0.00	91.70	1	715	0.14%
2019/03/06	1	90.80	4	91.30	91.40	-3	710	-0.42%
2019/03/04	0	90.10	0	0.00	90.50	0	675	0.00%
2019/02/25	0	88.10	0	0.00	88.10	0	667	0.00%
2019/02/21	1	90.00	5	90.14	90.00	-4	656	-0.61%
2019/02/20	0	0.00	1	89.60	90.00	-1	650	-0.15%
2019/02/19	1	88.90	0	0.00	88.60	1	629	0.16%
2019/02/18	1	88.10	0	0.00	88.10	1	622	0.16%
2019/02/15	0	0.00	1	87.50	87.30	-1	611	-0.16%
2019/02/14	1	86.50	0	0.00	86.00	1	613	0.16%
2019/02/13	3	87.30	0	0.00	87.10	3	611	0.49%
2019/02/12	1	87.80	0	0.00	87.60	1	605	0.17%
2019/02/11	0	86.00	1	86.10	86.00	-1	586	-0.17%
2019/01/30	1	85.10	2	85.20	85.10	-1	573	-0.17%
2019/01/29	2	84.65	2	84.80	84.50	0	557	0.00%
2019/01/28	6	83.22	2	83.50	83.50	4	540	0.74%
2019/01/25	1	83.80	2	84.20	84.20	-1	536	-0.19%
2019/01/24	1	84.00	0	0.00	84.00	1	532	0.19%
2019/01/23	3	82.30	2	82.75	82.80	1	531	0.19%
2019/01/18	1	81.50	0	0.00	81.60	1	582	0.17%
2019/01/10	1	82.90	0	0.00	82.90	1	671	0.15%
2019/01/09	1	82.80	1	82.20	82.20	0	672	0.00%
2019/01/07	0	81.90	1	81.00	82.00	-1	664	-0.15%
2018/12/27	1	83.80	0	0.00	83.80	1	702	0.14%
2018/12/24	0	0.00	2	81.60	81.70	-2	762	-0.26%
2018/12/11	0	77.80	0	77.80	78.00	0	780	0.00%
2018/11/30	1	80.10	1	80.20	80.20	0	874	0.00%
2018/11/29	1	80.30	0	0.00	80.10	1	1,006	0.10%
2018/11/27	1	80.30	0	0.00	79.80	1	1,004	0.10%
2018/11/23	2	79.35	0	0.00	79.00	2	1,008	0.20%
2018/11/22	1	83.40	0	0.00	82.50	1	996	0.10%
2018/11/02	0	0.00	3	87.20	87.00	-3	1,068	-0.28%
2018/10/26	1	86.80	0	0.00	84.60	1	1,150	0.09%
2018/10/25	1	88.60	0	0.00	88.00	1	1,116	0.09%
2018/10/24	1	88.00	0	0.00	90.00	1	1,116	0.09%
2018/10/22	0	0.00	5	88.46	88.60	-5	1,135	-0.44%
2018/10/16	1	85.70	1	85.80	85.40	0	1,228	0.00%
2018/10/12	5	84.50	5	85.60	85.20	0	1,242	0.00%
2018/10/11	13	84.75	13	83.75	84.70	0	1,243	0.00%
2018/10/09	6	87.97	5	88.80	88.30	1	1,253	0.08%
2018/10/08	4	86.95	3	87.50	87.50	1	1,278	0.08%
2018/10/05	6	89.25	5	88.26	87.80	1	1,288	0.08%
2018/10/04	4	89.90	2	89.90	90.10	2	1,283	0.16%
2018/10/03	2	89.10	3	89.30	89.00	-1	1,255	-0.08%
2018/10/02	1	87.00	1	87.90	87.90	0	1,235	0.00%
2018/10/01	2	87.65	1	87.50	87.50	1	1,245	0.08%
2018/09/27	1	85.00	0	0.00	85.50	1	1,295	0.08%
2018/09/13	0	85.00	1	83.90	83.80	-1	1,326	-0.08%
2018/09/12	0	0.00	1	83.60	83.50	-1	1,340	-0.07%
2018/09/10	0	0.00	3	83.77	82.50	-3	1,339	-0.22%
2018/09/07	2	84.80	0	0.00	84.00	2	1,346	0.15%
2018/09/06	0	0.00	1	87.40	87.30	-1	1,330	-0.08%
2018/09/05	17	91.40	16	90.37	89.10	1	1,303	0.08%
2018/08/29	0	0.00	1	87.80	87.60	-1	1,307	-0.08%
2018/08/28	0	0.00	1	87.50	87.50	-1	1,306	-0.08%
2018/08/24	2	85.60	0	0.00	85.20	2	1,305	0.15%
2018/08/23	0	0.00	21	86.49	85.80	-21	1,314	-1.60%
2018/08/14	0	0.00	0.2	85.70	85.70	-0.2	1,301	-0.01%
2018/08/13	0	0.00	2	85.00	85.50	-2	1,299	-0.15%
2018/08/08	0.5	87.60	0	0.00	87.80	0.5	1,282	0.04%
2018/08/07	1	88.10	0	0.00	88.30	1	1,277	0.08%
2018/08/03	1	87.70	2	88.60	88.80	-1	1,256	-0.08%
2018/08/01	0	88.60	0	0.00	88.80	0	1,205	0.00%
2018/07/31	0	0.00	1	88.10	88.80	-1	1,205	-0.08%
2018/07/30	1	89.30	2	88.20	87.90	-1	1,186	-0.08%
2018/07/27	1	88.50	5	88.20	88.60	-4	1,167	-0.34%
2018/07/26	4	87.58	9	87.32	87.70	-5	1,144	-0.44%
2018/07/25	7	85.49	0	0.00	85.20	7	1,091	0.64%
2018/07/24	0	0.00	2	85.40	85.80	-2	1,062	-0.19%
2018/07/23	2	83.00	11	83.64	83.30	-9	1,040	-0.87%
2018/07/20	1	83.50	2	82.90	83.50	-1	1,049	-0.10%
2018/07/16	11	86.81	8	86.45	86.60	3	1,031	0.29%
2018/07/13	6	85.73	0	0.00	85.70	6	1,023	0.59%
2018/07/11	2	85.85	0	0.00	85.20	2	1,083	0.18%
2018/07/10	3	86.40	0	0.00	86.50	3	1,095	0.27%
2018/07/06	1	85.80	1	85.20	85.30	0	1,089	0.00%
2018/07/05	0	0.00	25	85.46	84.50	-25	1,090	-2.29%
2018/07/04	0	0.00	1	83.30	83.50	-1	1,071	-0.09%
2018/07/03	0	0.00	1	83.50	83.50	-1	1,158	-0.09%
2018/07/02	1	83.70	0	0.00	83.80	1	1,172	0.09%
2018/06/29	0	0.00	1	82.60	83.30	-1	1,271	-0.08%
2018/06/28	0	0.00	5	82.90	82.00	-5	1,320	-0.38%
2018/06/26	0	0.00	1	82.40	83.40	-1	1,372	-0.07%
2018/06/25	0	84.10	0	0.00	83.40	0	1,371	0.00%
2018/06/21	0	0.00	6	83.25	83.30	-6	1,361	-0.44%
2018/06/20	1	82.00	0	0.00	82.00	1	1,375	0.07%
2018/06/19	1	83.90	2	83.00	82.60	-1	1,379	-0.07%
2018/06/15	0	0.00	2	84.20	84.10	-2	1,377	-0.15%
2018/06/14	8	84.36	6	84.03	83.70	2	1,372	0.15%
2018/06/13	5	83.90	5	83.84	84.00	0	1,351	0.00%
2018/06/12	4	84.40	6	84.03	84.00	-2	1,345	-0.15%
2018/06/11	29	85.34	2	84.70	84.90	27	1,305	2.07%
2018/06/08	0	0.00	13	81.55	81.50	-13	1,231	-1.06%
2018/06/07	0	0.00	1	82.00	81.80	-1	1,245	-0.08%
2018/06/06	1	82.40	2	82.30	82.10	-1	1,263	-0.08%
2018/06/05	0	0.00	1	80.30	80.40	-1	1,258	-0.08%
2018/06/01	2	80.40	2	80.50	80.40	0	1,260	0.00%
2018/05/31	0	0.00	10	80.10	80.80	-10	1,270	-0.79%
2018/05/30	0	0.00	15	79.50	79.20	-15	1,264	-1.19%
2018/05/28	1	79.50	3	80.03	80.20	-2	1,264	-0.16%
2018/05/23	2	78.60	0	0.00	78.50	2	1,262	0.16%
2018/05/22	0	0.00	2.1	80.33	79.00	-2.1	1,258	-0.17%
2018/05/18	0	0.00	85	78.62	78.50	-85	1,268	-6.70%
2018/05/17	0	0.00	40	78.75	78.50	-40	1,274	-3.14%
2018/05/16	2	78.80	11.6	79.74	78.60	-9.6	1,277	-0.75%
2018/05/14	1	80.60	5	80.70	80.20	-4	1,320	-0.30%
2018/05/10	1	80.00	0	0.00	79.80	1	1,317	0.08%
2018/05/09	0	0.00	1	79.90	79.70	-1	1,317	-0.08%
2018/05/08	8	80.10	14	79.93	80.00	-6	1,331	-0.45%
2018/05/07	0	0.00	1	78.50	78.50	-1	1,331	-0.08%
2018/05/04	3	77.33	0	0.00	77.50	3	1,335	0.22%
2018/05/03	15	77.13	0	0.00	77.00	15	1,338	1.12%
2018/04/30	2	78.80	0	0.00	78.70	2	1,341	0.15%
2018/04/27	3	78.20	0	0.00	77.80	3	1,391	0.22%
2018/04/26	1	79.00	0	0.00	77.30	1	1,398	0.07%
2018/04/24	6	79.30	2	79.10	78.90	4	1,387	0.29%
2018/04/20	0	0.00	4	82.65	81.50	-4	1,369	-0.29%
2018/04/19	2	84.05	8	84.49	83.40	-6	1,359	-0.44%
2018/04/18	9	83.67	7	84.79	85.30	2	1,328	0.15%
2018/04/17	0	0.00	4.1	82.46	82.90	-4.1	1,269	-0.32%
2018/04/16	1	82.50	80	80.96	82.00	-79	1,247	-6.33%
2018/04/13	6	80.00	1	80.20	80.10	5	1,234	0.41%
2018/04/12	0	0.00	45	79.77	79.40	-45	1,224	-3.67%
2018/04/11	12	81.38	1	81.20	80.70	11	1,206	0.91%
2018/04/10	0	0.00	3	81.77	81.60	-3	1,188	-0.25%
2018/04/09	2	83.90	5	85.28	83.50	-3	1,157	-0.26%
2018/04/03	35	81.87	0	0.00	82.60	35	1,071	3.27%
2018/04/02	1	83.00	10	84.92	83.20	-9	1,053	-0.85%
2018/03/31	18	81.46	3	81.77	82.00	15	951	1.58%
2018/03/30	104	78.74	0	0.00	78.80	104	902	11.53%	大買/鉅額交易
2018/03/29	20	76.60	0	0.00	76.60	20	861	2.32%
2018/03/28	12	76.34	0	0.00	76.50	12	848	1.41%
2018/03/27	30	77.96	0	0.00	77.20	30	843	3.56%
2018/03/23	81	77.14	1	76.80	76.60	80	833	9.60%
2018/03/21	1	79.30	0	0.00	79.20	1	815	0.12%
2018/03/20	3	80.03	15	79.93	79.80	-12	819	-1.46%
2018/03/19	0	78.70	0	0.00	78.70	0	837	0.00%
2018/03/15	0	78.70	0	0.00	78.20	0	848	0.00%
2018/03/14	0	79.60	0	0.00	78.20	0	860	0.00%
2018/03/13	0	79.90	0.3	79.90	79.80	-0.3	843	-0.03%
2018/03/12	1	80.30	1	79.90	79.90	0	833	0.00%
2018/03/08	1	77.80	0	0.00	77.80	1	815	0.12%
2018/02/27	0	80.20	2	80.00	80.20	-2	892	-0.22%
2018/02/26	1	79.50	0	0.00	79.20	1	931	0.11%
2018/02/21	0	0.00	1	79.10	79.30	-1	1,138	-0.09%
2018/02/12	6	76.80	0	0.00	76.80	6	1,142	0.53%
2018/02/09	0	0.00	1	75.70	77.20	-1	1,169	-0.09%
2018/02/08	4	78.13	1	78.60	77.90	3	1,162	0.26%
2018/02/07	1	78.60	0	0.00	78.60	1	1,161	0.09%
2018/02/06	0	0.00	5	78.50	77.30	-5	1,150	-0.43%
2018/02/02	0	0.00	1	82.00	82.00	-1	1,153	-0.09%
2018/02/01	1	83.30	1	82.30	82.30	0	1,158	0.00%
2018/01/31	0	81.80	0	0.00	82.00	0	1,166	0.00%
2018/01/29	0	82.80	0	0.00	82.70	0	1,155	0.00%
2018/01/23	1	84.10	10	84.75	84.50	-9	1,219	-0.74%
2018/01/19	7	81.41	2	80.70	81.10	5	1,289	0.39%
2018/01/18	18	81.67	0	0.00	81.40	18	1,291	1.39%
2018/01/17	2	81.60	0	0.00	81.90	2	1,319	0.15%
2018/01/15	2	81.75	0	0.00	81.30	2	1,323	0.15%
2018/01/09	0	0.00	1	82.10	82.00	-1	1,402	-0.07%
2018/01/05	3	84.10	0	0.00	84.30	3	1,434	0.21%
2018/01/04	2	84.20	0	0.00	84.30	2	1,464	0.14%
2018/01/03	0	0.00	2	84.85	84.80	-2	1,546	-0.13%
2018/01/02	1	85.70	2	85.55	85.40	-1	1,586	-0.06%