大樹 (6469)-臺銀-鳳山券商分點個股進出

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

大樹

(6469)

可現股當沖

股價
271.0
漲跌
▼0.5
漲幅
-0.18%
成交量
84張
產業
上櫃生技醫療類股
238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

大樹 (6469)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/06/04	0.1	272.50	0	0.00	271.00	0.1	174	0.07%
2024/06/03	0.1	272.80	0	0.00	271.50	0.1	177	0.03%
2024/05/31	2.1	272.80	1	274.50	272.00	1.1	178	0.60%
2024/05/30	2.2	273.87	0	0.00	273.50	2.2	181	1.22%
2024/05/29	1	276.07	0	0.00	276.00	1	183	0.56%
2024/05/28	1.1	277.51	0	0.00	278.00	1.1	187	0.57%
2024/05/27	1.3	276.43	0.1	277.50	277.00	1.2	196	0.61%
2024/05/24	0	278.92	0	0.00	278.00	0	200	0.00%
2024/05/23	0	279.55	0	280.00	279.00	0	203	0.00%
2024/05/22	0	280.50	0	0.00	280.00	0	208	0.01%
2024/05/21	0	282.03	0	0.00	281.00	0	216	0.01%
2024/05/20	1	276.55	0	0.00	277.50	1	223	0.46%
2024/05/17	1	278.51	0	0.00	277.50	1	229	0.44%
2024/05/16	0.2	277.32	0	0.00	276.50	0.2	239	0.09%
2024/05/15	3.1	278.55	0	0.00	277.00	3.1	252	1.23%
2024/05/14	1	282.02	0	0.00	279.50	1	262	0.39%
2024/05/13	0.2	285.19	0.9	285.56	283.50	-0.7	266	-0.25%
2024/05/10	0	287.50	0.1	289.50	289.50	-0.1	267	-0.03%
2024/05/09	0	284.50	0	0.00	283.00	0	266	0.01%
2024/05/08	0	280.00	0	280.50	282.50	0	267	-0.01%
2024/05/07	1	279.02	0	0.00	280.00	1	270	0.38%
2024/05/06	0	281.00	0	0.00	281.00	0	277	0.00%
2024/05/03	0	281.38	0	0.00	279.50	0	278	0.01%
2024/05/02	0.1	280.65	0	0.00	281.50	0.1	280	0.05%
2024/04/30	0	283.09	0	0.00	281.00	0	280	0.00%
2024/04/29	0	281.50	0	0.00	285.00	0	280	0.00%
2024/04/26	0.7	279.52	0.1	279.00	277.50	0.6	281	0.21%
2024/04/25	0.1	277.83	0	0.00	277.50	0.1	283	0.03%
2024/04/24	1	280.49	0	0.00	279.00	1	286	0.36%
2024/04/23	1	282.97	0	0.00	284.50	1	288	0.35%
2024/04/22	1.1	274.46	0	0.00	271.00	1.1	285	0.37%
2024/04/19	0.2	279.56	10.3	280.08	278.00	-10	282	-3.55%
2024/04/18	0.2	283.94	0	0.00	284.00	0.2	281	0.06%
2024/04/17	0.1	283.50	0	0.00	283.00	0.1	283	0.02%
2024/04/16	0.5	281.93	0	0.00	281.00	0.5	283	0.17%
2024/04/15	0.3	287.55	0	0.00	285.50	0.3	282	0.12%
2024/04/12	0.1	291.05	0	0.00	292.00	0.1	280	0.02%
2024/04/11	0	286.28	0	0.00	285.00	0	277	0.00%
2024/04/10	0.5	285.19	2.1	282.13	284.00	-1.6	275	-0.57%
2024/04/09	0.6	289.98	2.3	289.79	287.50	-1.7	271	-0.62%
2024/04/08	0.1	294.54	0	0.00	293.50	0.1	262	0.03%
2024/04/03	0	299.58	0	0.00	299.00	0	262	0.00%
2024/04/02	0	301.00	0	301.00	299.50	0	263	0.00%
2024/04/01	0.2	303.00	0.1	302.50	301.50	0.1	264	0.03%
2024/03/29	0.1	299.02	0.5	299.50	299.50	-0.3	264	-0.13%
2024/03/28	0	300.55	0	0.00	299.00	0	262	0.00%
2024/03/27	1	300.00	0.8	300.56	300.00	0.2	262	0.08%
2024/03/26	2	300.51	0	0.00	300.00	2	263	0.77%
2024/03/25	0.2	303.00	0	0.00	302.00	0.2	264	0.08%
2024/03/22	0	304.00	0.5	304.50	302.00	-0.5	269	-0.18%
2024/03/21	0	0.00	1.2	304.43	304.50	-1.2	269	-0.43%
2024/03/20	0	302.91	1	301.00	301.00	-1	269	-0.37%
2024/03/19	0.1	306.89	0	304.50	303.00	0.1	268	0.04%
2024/03/15	0.1	304.00	0.3	304.00	304.00	-0.2	269	-0.07%
2024/03/14	0.1	303.93	2.2	304.00	304.00	-2.1	271	-0.77%
2024/03/13	0.1	303.97	0	0.00	303.00	0.1	272	0.04%
2024/03/12	0.4	303.89	0	304.50	305.50	0.4	272	0.15%
2024/03/11	0.5	301.00	0	0.00	306.50	0.5	273	0.18%
2024/03/08	0.5	298.69	1.2	298.67	296.50	-0.7	275	-0.26%
2024/03/07	0.4	302.32	0	303.00	301.00	0.4	269	0.14%
2024/03/06	0.2	302.50	0	0.00	305.00	0.2	270	0.06%
2024/03/05	0	302.50	0	0.00	301.50	0	269	0.00%
2024/03/04	0.1	302.04	0	0.00	303.00	0.1	266	0.04%
2024/03/01	0.3	301.99	1.1	306.05	302.50	-0.8	267	-0.29%
2024/02/29	1.3	307.62	0	0.00	306.00	1.3	268	0.48%
2024/02/27	0.2	302.61	0	0.00	301.50	0.2	259	0.07%
2024/02/26	0.1	305.11	0	0.00	307.50	0.1	255	0.05%
2024/02/23	0.1	302.40	0.1	304.50	305.00	0	253	-0.01%
2024/02/22	1.1	305.53	1.2	305.13	306.00	-0.1	249	-0.03%
2024/02/21	1.2	300.11	0	0.00	299.50	1.2	244	0.50%
2024/02/20	2.3	300.58	0.4	301.11	300.50	1.8	237	0.76%
2024/02/19	0.2	304.82	1.9	303.94	303.00	-1.7	231	-0.73%
2024/02/16	0.4	303.46	1	304.50	305.00	-0.6	223	-0.28%
2024/02/15	1	314.65	0	0.00	312.00	1	211	0.45%
2024/02/05	0.4	326.81	1	326.00	324.00	-0.6	205	-0.29%
2024/02/02	0.2	332.45	1	332.00	331.00	-0.8	203	-0.38%
2024/01/31	0.1	335.50	0	0.00	334.00	0.1	202	0.06%
2024/01/30	0	337.50	0	337.50	337.00	0	199	0.01%
2024/01/29	0.2	335.79	0	0.00	339.50	0.2	197	0.08%
2024/01/26	0	339.50	0	0.00	338.50	0	190	0.00%
2024/01/25	0.1	340.36	0	0.00	338.50	0.1	190	0.05%
2024/01/24	0.1	340.52	1	340.50	339.50	-0.9	191	-0.47%
2024/01/23	0	341.13	0	0.00	339.50	0	193	0.00%
2024/01/22	1	338.50	0	0.00	339.00	1	194	0.51%
2024/01/19	0.1	340.53	0	0.00	339.00	0.1	196	0.05%
2024/01/18	0.1	340.03	2	340.25	339.00	-1.9	197	-0.96%
2024/01/17	0.1	340.02	0	0.00	340.00	0.1	195	0.05%
2024/01/16	0.1	342.74	0	0.00	342.00	0.1	191	0.03%
2024/01/15	2	344.50	0	0.00	343.50	2	190	1.05%
2024/01/12	0	343.13	0	0.00	343.00	0	193	0.01%
2024/01/11	0	342.22	0	0.00	341.50	0	194	0.00%
2024/01/10	0	342.50	0	0.00	341.50	0	193	0.00%
2024/01/09	0	342.11	0	0.00	341.50	0	198	0.00%
2024/01/08	0	342.50	0	0.00	345.00	0	197	0.01%
2024/01/05	0.1	343.97	0	0.00	342.00	0.1	199	0.03%
2024/01/04	0.2	345.68	0	0.00	344.50	0.2	204	0.08%
2024/01/03	0	346.00	0	0.00	346.50	0	212	0.00%
2024/01/02	0.1	346.52	0	0.00	347.00	0.1	219	0.04%
2023/12/29	0	345.38	0.2	345.50	349.50	-0.2	225	-0.08%
2023/12/28	0	345.73	0	0.00	343.50	0	223	0.01%
2023/12/27	0	343.50	1.4	343.74	344.00	-1.3	227	-0.59%
2023/12/26	0	342.00	0.2	342.50	342.50	-0.2	227	-0.11%
2023/12/25	2.2	340.52	3.2	340.53	340.50	-1	227	-0.45%
2023/12/22	1	340.50	0	0.00	341.00	1	227	0.44%
2023/12/21	0	342.00	0	0.00	341.50	0	226	0.01%
2023/12/19	1.3	339.66	0.2	342.00	340.00	1.1	228	0.49%
2023/12/14	0.1	343.05	0	0.00	341.00	0.1	223	0.05%
2023/12/13	0.2	343.00	0	0.00	342.00	0.2	222	0.09%
2023/12/12	0	347.50	0	0.00	344.00	0	222	0.00%
2023/12/11	0	0.00	1	350.50	348.50	-1	219	-0.46%
2023/12/08	0	0.00	1	353.00	351.50	-1	217	-0.46%
2023/12/06	2	356.24	0	355.80	353.50	2	216	0.92%
2023/12/05	0	356.00	1	353.00	355.50	-1	215	-0.46%
2023/12/01	0	351.50	1	352.50	350.50	-1	211	-0.47%
2023/11/30	0	348.00	0	0.00	349.50	0	211	0.00%
2023/11/29	1	345.50	0	0.00	346.00	1	212	0.47%
2023/11/28	1	349.00	0	0.00	347.50	1	218	0.46%
2023/11/27	0	349.50	1.3	348.31	349.00	-1.3	222	-0.58%
2023/11/24	0.1	341.91	0	0.00	342.00	0.1	225	0.05%
2023/11/23	0	342.00	0	0.00	341.00	0	228	0.00%
2023/11/22	0	342.00	0	0.00	340.50	0	235	0.00%
2023/11/21	0.8	339.50	0.1	339.50	339.00	0.6	236	0.27%
2023/11/20	1	340.00	1.3	338.70	338.00	-0.3	239	-0.11%
2023/11/17	0	342.00	0	0.00	342.00	0	242	0.00%
2023/11/16	4.1	340.00	0	0.00	338.50	4.1	244	1.67%
2023/11/15	0	340.00	0	0.00	339.00	0	247	0.00%
2023/11/14	0.2	338.81	0	0.00	337.00	0.2	251	0.07%
2023/11/13	0	339.02	0	0.00	338.50	0	254	0.01%
2023/11/10	0	340.54	0.5	341.50	342.00	-0.5	256	-0.18%
2023/11/09	0.6	347.61	0	0.00	345.00	0.6	267	0.21%
2023/11/08	1	352.00	0	0.00	351.00	1	280	0.36%
2023/11/07	0	347.00	0	0.00	345.00	0	320	0.01%
2023/11/06	0	346.86	0	0.00	346.50	0	336	0.00%
2023/11/03	0	346.00	0	346.00	344.00	0	349	0.00%
2023/11/02	0	341.58	1	342.00	341.50	-1	355	-0.28%
2023/11/01	0	337.18	0	0.00	335.50	0	363	0.01%
2023/10/31	0.2	341.67	0	0.00	339.50	0.2	373	0.04%
2023/10/27	0	341.09	0	0.00	341.00	0	376	0.00%
2023/10/26	0	344.88	0	0.00	341.50	0	376	0.01%
2023/10/25	1	348.50	0	0.00	346.50	1	375	0.27%
2023/10/24	0.2	344.02	0	0.00	345.50	0.2	376	0.06%
2023/10/23	0	347.50	0.3	348.50	344.00	-0.3	381	-0.07%
2023/10/20	1.1	344.04	0	0.00	345.50	1.1	387	0.28%
2023/10/19	0	344.50	0	0.00	350.00	0	389	0.00%
2023/10/18	0	347.10	0	0.00	345.00	0	389	0.01%
2023/10/17	0.5	349.82	10	352.13	348.00	-9.5	389	-2.43%
2023/10/16	0.1	359.00	6.1	356.79	357.00	-6	387	-1.55%
2023/10/13	0	362.75	0	0.00	360.00	0	391	0.00%
2023/10/12	0.1	361.99	0.5	362.50	363.00	-0.4	396	-0.09%
2023/10/11	1.9	369.39	3	371.83	366.00	-1.1	397	-0.28%
2023/10/06	2	379.00	0.5	373.19	378.00	1.5	402	0.38%
2023/10/05	1	368.00	0.2	364.50	366.50	0.8	406	0.20%
2023/10/04	0	354.00	1	356.50	358.00	-1	408	-0.24%
2023/10/03	1	355.00	0.1	356.00	356.50	0.9	409	0.22%
2023/10/02	1.1	350.45	1	352.00	351.00	0.1	407	0.02%
2023/09/28	0	352.00	0	0.00	350.00	0	417	0.00%
2023/09/26	0	350.00	0.1	350.50	349.50	-0.1	443	-0.02%
2023/09/25	0	345.00	1	352.45	352.00	-1	449	-0.22%
2023/09/22	3.1	346.00	0.2	348.25	344.00	2.9	452	0.63%
2023/09/21	0.2	343.75	0	0.00	346.50	0.2	470	0.04%
2023/09/20	0	344.83	0	0.00	344.50	0	481	0.00%
2023/09/19	0	347.00	0	0.00	345.50	0	508	0.00%
2023/09/18	0.1	349.00	1	349.00	348.00	-0.9	515	-0.18%
2023/09/15	0	343.50	0	0.00	350.50	0	520	0.00%
2023/09/14	0.1	343.47	0	0.00	343.00	0.1	522	0.02%
2023/09/13	0.1	342.50	0	0.00	341.00	0.1	528	0.01%
2023/09/12	0	340.38	0	0.00	339.50	0	538	0.00%
2023/09/11	0	342.50	0	0.00	341.50	0	551	0.00%
2023/09/08	0	349.00	0.1	348.50	346.50	-0.1	562	-0.02%
2023/09/07	0	350.00	0	0.00	349.50	0	570	0.00%
2023/09/05	0	350.00	0.1	349.00	350.00	-0.1	574	-0.02%
2023/09/04	1	348.53	0	0.00	346.50	1	575	0.18%
2023/09/01	0	350.50	0	0.00	348.00	0	576	0.00%
2023/08/31	1	347.58	0	0.00	351.50	1	577	0.18%
2023/08/30	0.1	346.23	0	0.00	345.00	0.1	580	0.02%
2023/08/29	0.2	329.03	0	0.00	329.00	0.2	581	0.04%
2023/08/28	0.5	331.32	0	0.00	328.50	0.5	582	0.08%
2023/08/25	0.1	340.97	0	0.00	339.00	0.1	580	0.02%
2023/08/24	0.2	346.84	0	0.00	343.00	0.2	584	0.04%
2023/08/23	0.1	340.44	0	0.00	338.00	0.1	586	0.01%
2023/08/22	0.1	345.12	0	0.00	343.50	0.1	590	0.02%
2023/08/21	0	348.91	0	0.00	347.50	0	602	0.00%
2023/08/18	0.1	350.09	0	0.00	348.00	0.1	609	0.02%
2023/08/17	0	351.56	3	348.83	347.00	-3	609	-0.49%
2023/08/16	0	348.00	4	350.00	350.00	-4	613	-0.65%
2023/08/15	2.3	359.30	0.1	355.30	350.50	2.2	617	0.35%
2023/08/14	4.3	363.59	1	370.00	360.50	3.3	610	0.54%
2023/08/11	12.7	352.45	1	359.50	368.50	11.7	602	1.94%
2023/08/10	0.4	420.46	1.5	425.61	427.00	-1.1	568	-0.19%
2023/08/09	3	421.67	0	419.00	425.00	3	569	0.53%
2023/08/08	0	0.00	0	415.00	414.50	0	594	0.00%
2023/08/04	0.4	399.84	0.1	405.00	395.50	0.3	626	0.05%
2023/08/02	0	413.57	0	0.00	411.00	0	620	0.00%
2023/07/31	0.2	417.98	0	0.00	418.50	0.2	625	0.03%
2023/07/28	0	420.35	0	0.00	421.50	0	627	0.00%
2023/07/27	0.3	421.57	0	0.00	418.50	0.3	634	0.04%
2023/07/26	0	415.00	0	0.00	416.00	0	637	0.00%
2023/07/25	0	0.00	2	423.00	422.00	-2	635	-0.31%
2023/07/21	0	407.00	2	408.50	408.50	-2	631	-0.32%
2023/07/20	0	408.00	0	0.00	409.00	0	633	0.00%
2023/07/19	2	408.75	0	0.00	406.50	2	634	0.32%
2023/07/18	0	402.50	0	0.00	402.00	0	642	0.00%
2023/07/17	0.1	401.13	1	398.50	398.50	-0.9	646	-0.14%
2023/07/14	1	408.99	0	0.00	409.00	1	647	0.16%
2023/07/13	0	398.00	1.3	403.46	396.50	-1.3	645	-0.20%
2023/07/12	0	409.50	0	0.00	410.00	0	634	0.00%
2023/07/11	0	403.50	0.3	402.00	404.50	-0.2	632	-0.04%
2023/07/10	0	397.50	1	398.00	398.50	-1	626	-0.16%
2023/07/07	0	390.00	1	394.00	393.50	-1	632	-0.16%
2023/07/06	0	395.00	1.1	393.69	396.00	-1	631	-0.16%
2023/07/05	1	391.00	1.4	390.25	390.00	-0.4	621	-0.06%
2023/07/04	0.3	380.78	0.2	392.00	392.50	0.1	613	0.02%
2023/07/03	0.2	378.54	0	0.00	378.50	0.2	596	0.03%
2023/06/30	0.4	379.21	0	378.50	378.00	0.4	592	0.06%
2023/06/29	0	0.00	1	386.50	375.00	-1	589	-0.17%
2023/06/28	0.4	372.76	0.1	376.00	373.00	0.3	576	0.05%
2023/06/27	1.1	378.96	0	382.00	377.00	1.1	578	0.18%
2023/06/26	1.2	362.56	1	364.00	361.50	0.2	555	0.04%
2023/06/21	1.4	351.29	0	0.00	359.50	1.4	550	0.25%
2023/06/20	0	357.94	0	0.00	354.50	0	549	0.01%
2023/06/19	0.1	362.49	1.1	356.44	361.00	-1	551	-0.18%
2023/06/16	1.1	353.70	4	357.00	357.00	-2.9	551	-0.52%
2023/06/15	2.4	344.65	1	345.00	345.00	1.4	547	0.26%
2023/06/14	0.5	350.91	2	349.50	348.50	-1.5	556	-0.26%
2023/06/13	2.2	352.42	1	354.01	354.00	1.2	554	0.21%
2023/06/12	0.1	361.00	0	0.00	359.50	0.1	555	0.02%
2023/06/09	1	359.51	0	0.00	360.50	1	573	0.17%
2023/06/08	0	356.57	0	0.00	353.00	0	580	0.00%
2023/06/07	0	360.00	0	0.00	357.00	0	580	0.00%
2023/06/06	1.6	359.06	0	0.00	360.00	1.6	585	0.28%
2023/06/05	0	364.77	0	0.00	363.00	0	581	0.00%
2023/06/02	0	361.37	2	360.75	360.00	-2	577	-0.34%
2023/06/01	0.1	360.00	0.1	355.00	352.00	0	572	0.00%
2023/05/31	0.2	351.54	0	0.00	353.00	0.2	577	0.04%
2023/05/30	1.2	354.12	0	0.00	352.00	1.2	585	0.20%
2023/05/29	1.1	364.07	1	358.00	357.00	0.1	607	0.02%
2023/05/26	0.2	360.97	0	0.00	362.00	0.2	622	0.03%
2023/05/25	3.1	361.86	3.6	357.93	365.50	-0.5	615	-0.08%
2023/05/24	2	360.74	0.4	360.28	357.00	1.6	602	0.27%
2023/05/23	0.1	366.20	0	0.00	364.00	0.1	594	0.02%
2023/05/22	3	371.50	1	368.01	366.50	2	594	0.34%
2023/05/19	0.5	371.36	0	0.00	370.00	0.5	588	0.08%
2023/05/18	0	375.22	0	0.00	374.00	0	579	0.01%
2023/05/17	0.3	369.06	1	368.01	369.50	-0.8	571	-0.13%
2023/05/16	2.4	371.56	2	371.00	370.00	0.4	568	0.07%
2023/05/15	4.1	367.67	4.1	369.10	372.50	0.1	565	0.01%
2023/05/12	3.6	374.76	4.5	373.65	366.50	-0.9	549	-0.16%
2023/05/11	4.6	386.51	0	0.00	384.00	4.6	515	0.90%
2023/05/10	0.1	427.78	0	0.00	425.00	0.1	478	0.01%
2023/05/09	0.2	431.87	5	430.40	429.00	-4.8	483	-0.99%
2023/05/08	2.1	423.04	0	0.00	434.50	2.1	484	0.42%
2023/05/05	0.1	419.90	1	416.06	418.00	-0.9	482	-0.19%
2023/05/04	4.1	419.02	6	417.67	417.50	-1.9	485	-0.40%
2023/05/03	2.1	420.05	0.1	421.00	418.50	2	483	0.40%
2023/05/02	2	414.50	2.1	413.77	413.00	-0.1	482	-0.01%
2023/04/28	1	409.49	0	0.00	404.00	1	486	0.21%
2023/04/27	0	0.00	0.1	402.00	399.50	-0.1	486	-0.02%
2023/04/26	0.1	391.17	0	0.00	390.50	0.1	487	0.01%
2023/04/25	1	388.03	0	0.00	388.50	1	486	0.21%
2023/04/24	0	394.56	0	0.00	393.00	0	486	0.00%
2023/04/21	0.1	399.86	1	402.00	396.00	-0.9	486	-0.19%
2023/04/20	0.2	406.89	0	0.00	405.50	0.2	475	0.04%
2023/04/19	0	412.50	1	410.01	411.00	-1	469	-0.21%
2023/04/18	0	400.50	0	0.00	399.50	0	462	0.00%
2023/04/17	0	397.50	0	0.00	397.00	0	465	0.00%
2023/04/14	0	398.50	0	0.00	393.00	0	472	0.00%
2023/04/13	0.1	386.00	0	386.00	386.50	0.1	466	0.02%
2023/04/12	1	384.00	0	0.00	385.00	1	467	0.21%
2023/04/11	0	371.00	0	0.00	371.50	0	465	0.00%
2023/04/10	0	369.50	0	0.00	368.00	0	481	0.00%
2023/04/07	0	369.50	0	0.00	368.00	0	489	0.00%
2023/04/06	0.1	364.84	0	0.00	365.00	0.1	493	0.01%
2023/03/31	0	364.00	0	0.00	363.00	0	494	0.00%
2023/03/30	1	359.04	0	0.00	360.00	1	496	0.21%
2023/03/29	2	360.01	0	0.00	359.00	2	494	0.41%
2023/03/28	3.3	363.71	0	0.00	359.50	3.3	493	0.67%
2023/03/24	0.1	369.81	0	0.00	368.50	0.1	480	0.01%
2023/03/23	0	368.00	0	0.00	366.00	0	480	0.00%
2023/03/22	1	358.11	2	367.00	367.50	-1	481	-0.21%
2023/03/20	0	353.21	0	0.00	350.50	0	473	0.01%
2023/03/16	0.1	356.05	0	0.00	355.50	0.1	448	0.03%
2023/03/15	0	365.50	0	0.00	362.00	0	443	0.01%
2023/03/14	3.1	368.39	2	369.05	365.00	1.1	435	0.25%
2023/03/13	0	356.50	0	0.00	361.00	0	417	0.00%
2023/03/10	0	354.00	0.1	356.00	355.50	0	420	-0.01%
2023/03/09	0	355.50	0	0.00	355.50	0	417	0.00%
2023/03/08	0	353.23	0	0.00	351.00	0	417	0.01%
2023/03/07	0	353.60	0	0.00	351.00	0	421	0.01%
2023/03/06	0	352.50	0	0.00	352.00	0	419	0.00%
2023/03/03	0	354.42	0	0.00	347.50	0	417	0.00%
2023/03/02	1.4	362.65	0	0.00	355.00	1.4	413	0.33%
2023/03/01	3	361.99	3	359.33	363.00	0	405	0.00%
2023/02/24	0	337.50	0	0.00	335.00	0	380	0.01%
2023/02/23	0	0.00	0.1	329.00	329.50	-0.1	360	-0.02%
2023/02/22	0	327.00	0	0.00	326.50	0	365	0.00%
2023/02/21	0	0.00	1.1	331.94	331.00	-1.1	365	-0.31%
2023/02/20	0	331.00	0	0.00	331.00	0	377	0.00%
2023/02/16	0	324.50	0	0.00	326.00	0	387	0.00%
2023/02/14	0	323.50	0.1	323.50	321.00	0	409	-0.01%
2023/02/13	0	324.00	0	0.00	324.00	0	412	0.00%
2023/02/10	0	328.00	0	0.00	323.50	0	411	0.00%
2023/02/09	0	326.50	2	326.00	328.00	-2	413	-0.48%
2023/02/08	0.1	325.50	0	0.00	329.00	0.1	410	0.02%
2023/02/07	0	320.50	0.1	321.01	322.50	0	405	0.00%
2023/02/06	0.2	316.55	0	0.00	314.00	0.2	402	0.04%
2023/02/03	0	310.50	0	0.00	311.50	0	400	0.00%
2023/02/02	0	308.33	0	0.00	307.00	0	396	0.01%
2023/02/01	0	306.50	0	0.00	304.00	0	393	0.00%
2023/01/10	0.1	306.50	0	0.00	307.50	0.1	414	0.02%
2023/01/06	0	0.00	1	305.00	305.50	-1	433	-0.23%
2023/01/05	2	307.00	0	0.00	305.50	2	452	0.44%
2023/01/04	0	0.00	0.1	303.00	305.00	-0.1	470	-0.02%
2022/12/30	0.1	295.00	0	0.00	295.50	0.1	471	0.02%
2022/12/29	4.1	299.29	6	296.58	296.50	-1.9	476	-0.40%
2022/12/28	0	0.00	0	297.50	299.00	0	483	-0.01%
2022/12/23	5	283.20	0	0.00	283.50	5	483	1.03%
2022/12/22	0	283.50	1	284.00	288.00	-1	489	-0.20%
2022/12/21	1	286.00	0	0.00	284.50	1	495	0.20%
2022/12/16	0	285.00	0	0.00	284.50	0	523	0.00%
2022/12/14	0	0.00	0.1	289.50	289.50	-0.1	533	-0.02%
2022/12/12	0.1	293.00	0	0.00	292.50	0.1	551	0.02%
2022/12/07	0.1	292.00	0	0.00	288.50	0.1	570	0.01%
2022/12/02	0	0.00	2	302.00	300.00	-2	582	-0.34%
2022/12/01	0	0.00	0.1	298.00	297.00	-0.1	580	-0.02%
2022/11/30	1	292.50	1	293.50	299.50	0	587	0.00%
2022/11/29	0.1	296.00	0	0.00	294.00	0.1	590	0.02%
2022/11/25	0.1	297.00	0	0.00	297.50	0.1	608	0.01%
2022/11/24	3.1	300.49	0	0.00	299.50	3.1	646	0.48%
2022/11/23	0.1	299.50	0	0.00	300.50	0.1	658	0.01%
2022/11/21	0	0.00	0.1	297.00	295.50	-0.1	679	-0.01%
2022/11/18	0	0.00	1	298.50	297.50	-1	688	-0.15%
2022/11/15	0	0.00	2	293.00	292.50	-2	704	-0.28%
2022/11/14	0.1	287.00	2.1	285.31	285.00	-2.1	712	-0.29%
2022/11/11	0	0.00	4	289.75	291.00	-4	735	-0.54%
2022/11/07	0	0.00	0.1	282.00	280.50	-0.1	811	-0.01%
2022/11/04	2	275.75	0.4	275.53	277.50	1.6	835	0.19%
2022/11/03	0	0.00	3.1	275.75	278.50	-3.1	874	-0.35%
2022/11/01	0	0.00	1	274.00	276.50	-1	911	-0.11%
2022/10/31	0	0.00	0.1	273.00	270.50	-0.1	914	-0.01%
2022/10/27	3	271.00	1	270.00	272.50	2	926	0.22%
2022/10/25	1	266.99	0	0.00	267.50	1	966	0.10%
2022/10/24	0	0.00	1	273.00	270.50	-1	967	-0.10%
2022/10/21	1	270.00	0	0.00	269.00	1	970	0.10%
2022/10/19	0	0.00	0	282.50	282.00	0	983	0.00%
2022/10/17	0.5	272.50	2	273.75	281.00	-1.5	1,015	-0.15%
2022/10/14	1	282.00	0.2	290.00	282.00	0.8	1,025	0.08%
2022/10/13	1.1	292.32	1.1	280.55	281.00	0	1,029	0.00%
2022/10/12	1	287.00	8.7	289.16	293.00	-7.7	1,028	-0.75%
2022/10/11	0.1	276.90	0	0.00	275.00	0.1	1,034	0.01%
2022/10/07	1	288.50	0	0.00	285.50	1	1,039	0.10%
2022/10/05	4	287.13	3.4	290.30	290.50	0.6	1,072	0.05%
2022/10/03	0	274.50	0.2	274.43	276.00	-0.2	1,112	-0.02%
2022/09/30	0.3	259.50	0.2	277.50	278.00	0.1	1,128	0.01%
2022/09/29	0.1	274.00	1.3	272.38	272.00	-1.2	1,128	-0.11%
2022/09/28	0	271.48	0	0.00	267.50	0	1,125	0.00%
2022/09/27	0.2	269.00	0	0.00	280.50	0.2	1,124	0.02%
2022/09/26	0.3	270.35	0	0.00	270.00	0.3	1,127	0.02%
2022/09/23	0.9	283.22	0	0.00	281.00	0.9	1,140	0.08%
2022/09/22	1.1	291.36	2	291.89	291.00	-0.9	1,136	-0.08%
2022/09/21	0	0.00	0.1	287.00	288.00	-0.1	1,136	-0.01%
2022/09/20	0.1	287.00	0	0.00	289.00	0.1	1,148	0.01%
2022/09/19	2.1	283.14	0	0.00	280.00	2.1	1,148	0.18%
2022/09/16	0	294.00	0	0.00	294.00	0	1,157	0.00%
2022/09/15	1.2	287.67	1	289.00	289.00	0.2	1,189	0.02%
2022/09/14	0.3	289.89	0.5	291.50	291.50	-0.2	1,192	-0.02%
2022/09/12	0	0.00	1	298.50	298.50	-1	1,211	-0.08%
2022/09/08	1.1	295.52	1	295.00	297.00	0.1	1,228	0.00%
2022/09/07	0.4	285.50	0	0.00	288.50	0.4	1,279	0.03%
2022/09/06	0.3	296.60	0	0.00	295.00	0.3	1,306	0.02%
2022/09/02	11	305.64	0.7	304.55	304.50	10.3	1,352	0.76%
2022/09/01	4.4	301.86	1	300.00	300.00	3.4	1,363	0.25%
2022/08/31	1	314.00	1	320.00	309.50	0	1,358	0.00%
2022/08/29	0	297.00	0	0.00	295.00	0	1,350	0.00%
2022/08/26	0	0.00	1	307.00	307.00	-1	1,349	-0.07%
2022/08/25	1.2	302.59	1	301.50	301.50	0.2	1,340	0.01%
2022/08/24	0.1	302.00	0	304.50	304.00	0.1	1,337	0.01%
2022/08/23	0.1	297.30	0	0.00	295.00	0.1	1,344	0.01%
2022/08/22	0.2	304.00	1	304.78	304.50	-0.8	1,343	-0.06%
2022/08/19	0	0.00	2.7	306.11	299.00	-2.7	1,342	-0.20%
2022/08/18	2	306.50	3	308.00	302.50	-1	1,337	-0.07%
2022/08/16	0.7	299.65	1	309.01	306.50	-0.4	1,300	-0.03%
2022/08/15	1	299.00	3	297.35	302.00	-2	1,282	-0.16%
2022/08/12	13	291.96	12	292.54	293.00	1	1,268	0.08%
2022/08/11	13	283.00	13	281.92	282.50	0	1,245	0.00%
2022/08/10	11.1	275.78	5	279.47	277.50	6.1	1,230	0.50%
2022/08/09	2.1	254.90	5	256.50	261.50	-2.9	1,193	-0.24%
2022/08/08	1.3	237.94	0	0.00	242.50	1.3	1,173	0.11%
2022/08/05	1	246.00	0	0.00	241.00	1	1,190	0.08%
2022/08/04	2.1	243.50	0.1	243.50	244.00	2	1,208	0.16%
2022/08/03	0.1	247.65	2	247.00	248.00	-1.9	1,221	-0.16%
2022/08/02	5.1	250.31	13	252.69	249.00	-7.9	1,223	-0.65%
2022/08/01	0	0.00	2	319.50	319.00	-2	1,211	-0.17%
2022/07/28	10	320.00	20	315.75	314.50	-10	1,217	-0.82%
2022/07/27	0	0.00	20	313.75	319.00	-20	1,235	-1.62%
2022/07/22	30	308.33	1	306.50	307.50	29	1,347	2.15%
2022/07/20	0	0.00	0	308.50	311.50	0	1,512	0.00%
2022/07/19	2	305.50	5	301.90	305.00	-3	1,622	-0.18%
2022/07/18	7	319.93	25	307.06	303.00	-18	1,696	-1.06%
2022/07/15	0	0.00	10	326.50	326.00	-10	1,698	-0.59%
2022/07/14	1	324.00	2	320.25	323.50	-1	1,707	-0.06%
2022/07/13	2	320.00	1	323.00	324.00	1	1,704	0.06%
2022/07/12	2	314.00	1.1	314.32	315.00	0.9	1,702	0.05%
2022/07/11	2	316.75	5	316.40	318.50	-3	1,681	-0.18%
2022/07/08	1	289.50	2	287.50	293.50	-1	1,640	-0.06%
2022/07/07	0.1	261.50	1	274.00	276.00	-0.9	1,622	-0.06%
2022/07/06	0.1	270.00	0	0.00	267.00	0.1	1,606	0.01%
2022/07/04	3	274.00	2	267.50	265.50	1	1,600	0.06%
2022/07/01	0	0.00	0.1	283.00	282.00	-0.1	1,590	-0.01%
2022/06/30	1.1	293.09	1	294.00	294.00	0.1	1,568	0.01%
2022/06/28	0	0.00	1	315.00	302.50	-1	1,555	-0.06%
2022/06/27	0	0.00	2	313.50	312.00	-2	1,541	-0.13%
2022/06/24	2	311.50	1	319.00	304.50	1	1,535	0.07%
2022/06/23	2	314.00	4.4	304.79	314.00	-2.4	1,517	-0.16%
2022/06/21	1	295.50	27.6	300.84	302.00	-26.6	1,469	-1.81%
2022/06/20	6	299.25	3	295.33	291.50	3	1,458	0.21%
2022/06/17	2	304.50	2	303.00	303.00	0	1,437	0.00%
2022/06/16	6	321.33	9	321.33	305.50	-3	1,416	-0.21%
2022/06/15	9	309.78	34.1	317.83	314.00	-25.1	1,356	-1.85%
2022/06/14	3	288.33	33.5	286.34	294.00	-30.5	1,325	-2.30%
2022/06/13	8.1	328.94	18	312.33	309.50	-9.9	1,297	-0.76%
2022/06/10	2	335.50	11.2	340.90	343.50	-9.2	1,274	-0.72%
2022/06/08	2	321.75	11	325.64	322.50	-9	1,254	-0.72%
2022/06/07	1	310.50	0	0.00	312.00	1	1,241	0.08%
2022/06/06	0	0.00	1	295.00	304.00	-1	1,234	-0.08%
2022/06/02	0	0.00	0	288.50	288.50	0	1,237	0.00%
2022/06/01	1	293.50	1	294.50	291.00	0	1,247	0.00%
2022/05/31	1.5	294.00	1	294.50	297.00	0.5	1,257	0.04%
2022/05/30	0	0.00	20	291.75	295.00	-20	1,259	-1.59%
2022/05/27	0	0.00	1	285.00	284.50	-1	1,276	-0.08%
2022/05/26	5	285.00	0	0.00	284.50	5	1,289	0.39%
2022/05/25	0.1	280.00	21.2	280.02	279.00	-21.1	1,301	-1.62%
2022/05/24	2	276.25	6.1	276.26	276.00	-4.1	1,338	-0.31%
2022/05/23	1	274.00	0	0.00	280.00	1	1,354	0.07%
2022/05/19	2	268.75	1	267.00	263.50	1	1,348	0.07%
2022/05/17	0	264.50	0	0.00	262.00	0	1,324	0.00%
2022/05/13	2	268.50	6	265.42	261.50	-4	1,323	-0.30%
2022/05/12	7	262.36	7	263.93	261.50	0	1,296	0.00%
2022/05/11	1	252.50	0	0.00	259.00	1	1,274	0.08%
2022/05/10	0	0.00	17	243.62	245.50	-17	1,254	-1.35%
2022/05/09	5.6	249.82	0	0.00	249.00	5.6	1,247	0.44%
2022/05/06	8	261.31	8	259.75	258.00	0	1,233	0.00%
2022/05/05	3	257.83	13	258.96	259.00	-10	1,215	-0.82%
2022/05/04	7.1	261.59	1.1	265.82	260.00	6	1,198	0.50%
2022/05/03	4	268.63	4	269.88	270.00	0	1,168	0.00%
2022/04/29	7	274.00	4	276.63	272.50	3	1,149	0.26%
2022/04/28	18.2	281.86	8.6	286.14	276.50	9.6	1,101	0.87%
2022/04/27	13.4	285.66	18.4	284.38	281.50	-5.1	1,011	-0.50%
2022/04/26	16	288.73	4.3	288.71	280.50	11.8	894	1.32%
2022/04/25	4	349.13	49	353.85	300.00	-45	801	-5.62%
2022/04/22	9.1	315.75	121	322.92	328.00	-112	677	-16.53%	大賣/鉅額交易
2022/04/21	6.8	299.78	16.1	300.15	298.50	-9.3	584	-1.59%
2022/04/20	4	280.63	5	293.50	293.50	-1	556	-0.18%
2022/04/19	0.1	282.00	0	284.00	277.00	0.1	543	0.01%
2022/04/18	0.1	290.00	13.1	295.32	288.50	-13.1	528	-2.47%
2022/04/15	0	0.00	1.1	273.59	272.50	-1.1	503	-0.22%
2022/04/14	0	275.00	0.1	273.00	274.50	-0.1	505	-0.02%
2022/04/13	0.5	269.00	1	269.50	269.50	-0.5	506	-0.09%
2022/04/12	0	0.00	14	264.07	262.00	-14	506	-2.76%
2022/04/11	0.1	277.00	1	277.50	265.50	-0.9	507	-0.18%
2022/04/08	0	0.00	0.1	271.50	270.00	-0.1	502	-0.02%
2022/04/07	1.1	261.27	0	0.00	262.00	1.1	503	0.22%
2022/04/06	0	0.00	5	266.30	267.00	-5	500	-1.00%
2022/04/01	0.1	269.00	6	267.67	267.50	-5.9	502	-1.17%
2022/03/30	1.4	273.00	0	0.00	274.50	1.4	498	0.28%
2022/03/29	1.1	269.67	0	0.00	270.50	1.1	493	0.23%
2022/03/28	2.1	272.26	1	273.00	272.00	1.1	490	0.23%
2022/03/25	1	280.00	2	281.00	280.50	-1	484	-0.21%
2022/03/21	0	279.50	0	0.00	280.00	0	476	0.00%
2022/03/17	4	282.00	5	281.20	279.50	-1	479	-0.21%
2022/03/16	0	279.50	0	0.00	277.00	0	472	0.00%
2022/03/15	1.4	274.36	3	275.00	273.50	-1.6	467	-0.34%
2022/03/14	0.3	286.00	8	283.52	283.00	-7.7	461	-1.66%
2022/03/11	0	288.50	0	0.00	288.00	0	455	0.00%
2022/03/10	1	297.00	13.3	295.02	298.00	-12.3	444	-2.76%
2022/03/09	0	277.00	1.1	277.91	281.50	-1.1	425	-0.25%
2022/03/08	12.3	270.08	10.3	271.97	264.50	2	415	0.49%
2022/03/07	6.1	283.51	5	290.80	282.00	1.1	398	0.28%
2022/03/04	1.2	298.48	2	298.50	291.00	-0.8	384	-0.21%
2022/03/03	4	299.00	2.2	295.64	299.50	1.8	370	0.49%
2022/03/02	3	286.44	5	280.90	294.50	-2	355	-0.55%
2022/03/01	4	282.25	4.4	276.92	280.00	-0.4	327	-0.13%
2022/02/25	6.5	263.72	1	267.50	268.00	5.5	303	1.81%
2022/02/24	4.6	269.74	3	260.17	250.00	1.6	284	0.55%
2022/02/23	4	256.35	3.1	259.54	262.00	1	241	0.40%
2022/02/18	4.1	229.02	5.4	227.19	229.00	-1.3	258	-0.50%
2022/02/17	0	228.00	0	0.00	226.50	0	263	0.01%
2022/02/16	1.2	224.42	2	225.00	224.50	-0.8	263	-0.30%
2022/02/14	3	222.67	2	221.50	221.50	1	258	0.39%
2022/02/11	0.1	216.00	2.2	216.19	218.50	-2.1	254	-0.82%
2022/02/09	9	210.28	0	0.00	208.50	9	252	3.58%
2022/02/08	8	206.49	0	0.00	207.50	8	251	3.19%
2022/02/07	5	200.20	0	0.00	202.00	5	252	1.98%
2022/01/24	0	0.00	0.1	201.00	201.00	-0.1	279	-0.04%
2022/01/21	0	0.00	2	200.75	201.00	-2	277	-0.72%
2022/01/20	0	0.00	10	202.00	201.00	-10	278	-3.59%
2022/01/19	1	202.00	0	0.00	200.50	1	277	0.36%
2022/01/18	0.2	204.00	0	0.00	204.50	0.2	282	0.07%
2022/01/17	1.1	201.10	0	0.00	202.00	1.1	284	0.37%
2022/01/14	1	203.97	0	0.00	204.50	1	287	0.36%
2022/01/12	2	200.00	5	203.00	207.50	-3	291	-1.03%
2022/01/11	0	0.00	5	203.00	203.00	-5	295	-1.69%
2022/01/10	0	0.00	1	204.50	204.50	-1	296	-0.34%
2022/01/07	1	208.50	0.4	208.50	207.00	0.6	299	0.20%
2022/01/06	0	0.00	1	213.00	213.00	-1	298	-0.33%
2022/01/05	0.1	215.00	0	0.00	213.00	0.1	302	0.03%
2022/01/04	1	215.00	0	0.00	212.50	1	306	0.33%
2022/01/03	2	217.75	0	0.00	216.00	2	307	0.65%
2021/12/30	1	217.00	1	218.50	224.50	0	311	0.00%
2021/12/28	0	0.00	1	221.00	221.00	-1	322	-0.31%
2021/12/22	0	0.00	0.1	216.00	215.00	-0.1	356	-0.03%
2021/12/14	1	214.50	5.1	213.28	214.50	-4.1	423	-0.98%
2021/12/13	0	0.00	1	215.50	215.00	-1	435	-0.23%
2021/12/08	0	219.50	0.1	219.00	219.00	0	466	-0.01%
2021/11/24	0	219.00	0	0.00	215.00	0	563	0.00%
2021/11/19	10.2	224.70	2	213.79	215.00	8.2	629	1.30%
2021/11/18	3.1	228.00	7.1	225.28	231.50	-4	624	-0.64%
2021/11/17	1	211.49	3	211.50	210.50	-2	605	-0.33%
2021/11/16	2	210.25	7	211.07	210.00	-5	615	-0.81%
2021/11/15	2	206.00	1.2	205.41	205.50	0.8	614	0.13%
2021/11/12	1.1	207.21	0	0.00	202.50	1.1	632	0.18%
2021/11/11	0.1	206.50	0	0.00	209.00	0.1	637	0.01%
2021/11/10	0	205.00	0	0.00	204.50	0	642	0.00%
2021/11/09	0	0.00	1	204.50	204.50	-1	649	-0.15%
2021/11/08	0	0.00	1	207.00	206.50	-1	651	-0.15%
2021/11/04	0.1	207.00	0	0.00	206.00	0.1	667	0.01%
2021/11/03	0.2	211.00	0	0.00	208.50	0.2	671	0.03%
2021/11/02	0	216.50	0	212.00	217.50	0	662	0.00%
2021/11/01	0	0.00	0.5	204.50	206.00	-0.5	658	-0.08%
2021/10/29	0	0.00	0.7	204.98	204.50	-0.7	669	-0.10%
2021/10/27	0.1	204.50	0	0.00	204.00	0.1	679	0.02%
2021/10/22	0	202.50	0	0.00	200.50	0	701	0.00%
2021/10/21	0	202.00	0.2	204.00	202.50	-0.2	708	-0.02%
2021/10/20	0	206.00	0	0.00	204.00	0	735	0.00%
2021/10/19	1.5	212.16	1	208.06	207.50	0.5	740	0.07%
2021/10/13	0.3	200.00	0	0.00	200.50	0.3	747	0.04%
2021/10/12	0.1	200.00	2	204.00	202.00	-1.9	743	-0.26%
2021/10/08	0.3	200.50	0.1	200.00	200.00	0.2	740	0.02%
2021/10/06	2	195.98	3	195.00	193.00	-1	742	-0.13%
2021/10/05	6	199.00	0	0.00	199.00	6	747	0.80%
2021/10/04	0	0.00	6	204.50	201.50	-6	746	-0.80%
2021/09/29	0	0.00	4	202.63	210.00	-4	729	-0.55%
2021/09/28	1	211.00	0	0.00	214.00	1	727	0.14%
2021/09/27	4.3	214.12	0	0.00	213.50	4.3	728	0.58%
2021/09/24	3	218.49	0.3	229.00	228.50	2.8	713	0.39%
2021/09/23	0.3	208.00	0.3	212.00	209.00	0	703	0.00%
2021/09/22	19	204.84	2	206.00	203.50	17	706	2.41%
2021/09/17	7.1	214.32	3	214.50	216.00	4.1	710	0.57%
2021/09/16	26	222.56	1	220.00	217.50	25	707	3.53%
2021/09/15	0.5	230.50	0	0.00	232.50	0.5	708	0.07%
2021/09/14	1	232.50	0	0.00	232.50	1	711	0.14%
2021/09/13	1.1	239.65	0.1	248.00	239.50	1.1	707	0.15%
2021/09/10	0	0.00	0.1	245.50	239.50	-0.1	701	-0.01%
2021/09/09	1.1	254.05	1.1	241.29	250.50	0.1	708	0.01%
2021/09/08	0.1	255.43	0.1	281.50	252.00	0.1	701	0.01%
2021/09/03	1	264.00	0	0.00	264.00	1	691	0.14%
2021/09/02	2	267.25	0	0.00	264.50	2	692	0.29%
2021/09/01	1.1	271.32	1	271.50	267.00	0.1	691	0.01%
2021/08/31	0.4	282.14	0	0.00	277.50	0.4	681	0.05%
2021/08/30	1	255.50	0	0.00	268.00	1	656	0.15%
2021/08/27	8	330.50	10	332.10	316.50	-2	646	-0.31%
2021/08/26	1	323.00	26.3	322.91	326.00	-25.3	613	-4.11%
2021/08/25	2	304.00	1	303.50	301.50	1	592	0.17%
2021/08/24	2	274.00	8	270.31	282.50	-6	570	-1.05%
2021/08/23	1	255.50	1.1	256.56	257.00	-0.1	555	-0.02%
2021/08/20	0	0.00	0.2	240.00	244.00	-0.2	545	-0.03%
2021/08/19	4.2	228.12	4	235.88	228.00	0.2	534	0.04%
2021/08/18	24.1	219.49	3	221.55	238.00	21.1	528	3.99%
2021/08/16	0.5	243.50	0	0.00	244.50	0.5	502	0.10%
2021/08/13	0.2	242.50	1.2	246.13	241.00	-1	498	-0.20%
2021/08/12	0.2	237.00	0	0.00	237.00	0.2	492	0.05%
2021/08/11	0	0.00	5.1	243.50	236.00	-5.1	493	-1.02%
2021/08/10	1.5	238.04	35	241.64	239.00	-33.5	487	-6.86%
2021/08/09	0.4	254.07	11.1	252.37	250.00	-10.7	481	-2.22%
2021/08/06	1.1	257.48	11	259.82	257.50	-10	479	-2.08%
2021/08/05	7	262.57	25	262.62	258.50	-18	481	-3.74%
2021/08/04	7.1	262.76	0.1	260.00	265.00	7	483	1.45%
2021/08/02	0	244.00	22	242.61	244.50	-22	463	-4.75%
2021/07/30	1.1	254.44	8	241.75	239.00	-7	459	-1.51%
2021/07/29	1.1	252.03	12	251.13	253.50	-11	451	-2.42%
2021/07/28	0	0.00	0.1	226.50	231.00	-0.1	441	-0.02%
2021/07/27	3.1	229.29	0	0.00	231.00	3.1	443	0.70%
2021/07/26	12	238.08	4	227.75	228.50	8	435	1.84%
2021/07/23	1	231.00	7	232.21	237.50	-6	410	-1.46%
2021/07/22	1	213.00	3	220.00	216.00	-2	402	-0.50%
2021/07/21	0	0.00	1.1	206.69	219.00	-1.1	401	-0.27%
2021/07/13	0	0.00	1	195.00	192.50	-1	409	-0.24%
2021/07/09	0	201.50	1.1	200.47	199.00	-1.1	399	-0.26%
2021/07/08	1	203.42	2.1	199.08	206.00	-1.1	396	-0.28%
2021/07/05	0	0.00	1.1	187.93	185.00	-1.1	400	-0.26%
2021/07/02	0	0.00	1	195.00	190.00	-1	412	-0.24%
2021/06/30	2	196.25	0	0.00	196.00	2	418	0.48%
2021/06/29	3.1	193.86	2	192.25	194.50	1.1	412	0.26%
2021/06/28	1	189.00	1	188.50	195.00	0	404	0.00%
2021/06/25	1	181.50	0	0.00	180.00	1	390	0.26%
2021/06/24	3	183.69	4	182.63	181.00	-1	390	-0.25%
2021/06/23	1.2	176.51	1	179.50	185.50	0.2	380	0.04%
2021/06/22	1.1	170.23	1	173.00	173.00	0.1	372	0.03%
2021/06/18	0	0.00	1	161.00	166.00	-1	384	-0.26%
2021/06/17	0.1	157.50	0	0.00	156.50	0.1	396	0.01%
2021/06/16	2.2	156.74	0	0.00	154.50	2.2	401	0.54%
2021/06/15	1	152.50	0	0.00	157.50	1	394	0.25%
2021/06/11	0.1	150.00	0	0.00	150.50	0.1	387	0.02%
2021/06/10	1	150.00	0	0.00	150.00	1	388	0.26%
2021/06/09	0	143.50	0	0.00	150.00	0	382	0.01%
2021/06/08	0	0.00	1	140.50	140.50	-1	376	-0.27%
2021/06/07	1	140.00	1	139.50	140.00	0	376	0.00%
2021/05/27	0.1	138.50	0	0.00	138.50	0.1	373	0.01%
2021/05/21	0	0.00	0.1	140.50	139.00	-0.1	372	-0.03%
2021/05/20	0	142.00	0	0.00	139.50	0	371	0.00%
2021/05/18	0	0.00	0.1	137.95	138.00	-0.1	365	-0.03%
2021/05/17	0.2	136.13	0	0.00	131.50	0.2	362	0.06%
2021/05/14	2	138.26	0	0.00	137.50	2	355	0.56%
2021/05/13	0	136.00	3	124.50	133.00	-3	350	-0.85%
2021/05/12	0	140.00	0	0.00	131.50	0	343	0.00%
2021/05/07	0	0.00	0.1	146.00	144.00	-0.1	328	-0.03%
2021/05/06	0	143.16	0	0.00	144.50	0	328	0.01%
2021/05/05	0.1	144.15	0	0.00	140.50	0.1	327	0.03%
2021/05/04	3.2	138.58	0	0.00	140.00	3.2	322	0.99%
2021/04/29	0	151.00	0	0.00	152.00	0	309	0.01%
2021/04/26	1	162.07	4	164.00	160.50	-3	290	-1.03%
2021/04/23	0	0.00	6	159.58	161.50	-6	278	-2.15%
2021/04/22	0	0.00	5	153.00	155.00	-5	272	-1.83%
2021/04/21	0	0.00	1	144.50	146.00	-1	258	-0.39%
2021/04/15	1	140.00	0	0.00	141.50	1	249	0.40%
2021/04/14	1	135.00	0	0.00	137.50	1	244	0.41%
2021/04/13	1	138.50	0	0.00	136.00	1	240	0.42%
2021/04/08	0	0.00	1	141.00	140.50	-1	223	-0.45%
2021/04/07	0	0.00	1	133.50	134.50	-1	206	-0.48%
2021/03/29	0	0.00	1	125.00	125.00	-1	187	-0.53%
2021/03/24	2	127.25	1	128.50	125.00	1	172	0.58%
2021/03/23	1	122.50	2	128.00	123.50	-1	155	-0.64%
2021/03/22	3	125.50	5	129.70	130.50	-2	143	-1.40%
2021/03/18	1	108.00	0	0.00	108.50	1	110	0.91%
2021/03/16	0	0.00	1	100.50	100.00	-1	107	-0.93%
2021/03/15	13	98.87	0	0.00	100.00	13	102	12.72%
2021/03/12	2	99.25	0	0.00	98.50	2	100	1.99%
2021/03/11	0	0.00	2	100.50	101.00	-2	99	-2.02%
2021/03/09	0	0.00	1	99.40	99.60	-1	101	-0.98%
2021/03/04	1	98.40	1	99.00	98.70	0	108	0.00%
2021/03/03	1	98.10	0	0.00	98.70	1	113	0.88%
2021/02/26	0.5	99.30	0	0.00	99.20	0.5	128	0.39%
2021/02/24	3	99.53	0	0.00	99.60	3	142	2.10%
2021/02/23	1	99.90	2	100.75	100.00	-1	148	-0.67%
2021/02/22	2	99.05	0	0.00	99.20	2	148	1.35%
2021/02/19	2	97.20	0	0.00	98.40	2	150	1.33%
2021/02/18	0.4	97.00	2	96.80	97.00	-1.7	153	-1.08%
2021/01/29	0.5	94.90	0	0.00	93.80	0.5	159	0.31%
2021/01/27	0.5	93.30	0	0.00	93.90	0.5	158	0.32%
2021/01/26	0	0.00	0.5	93.00	93.00	-0.5	162	-0.28%
2021/01/20	1	94.70	0	0.00	94.90	1	162	0.62%
2021/01/18	0	0.00	0.1	96.00	95.80	-0.1	161	-0.08%
2021/01/15	0	0.00	0.3	95.70	96.00	-0.3	160	-0.19%
2021/01/04	2	98.25	0	0.00	98.50	2	159	1.25%
2020/12/25	0	0.00	7	96.00	95.50	-7	156	-4.46%
2020/12/22	0.5	96.00	0	0.00	94.50	0.5	161	0.31%
2020/12/17	0	0.00	5	96.40	96.40	-5	169	-2.95%
2020/12/15	0	0.00	10	98.00	98.00	-10	173	-5.77%
2020/12/10	0	0.00	10	96.02	96.10	-10	187	-5.33%
2020/12/02	0	0.00	10	97.00	97.20	-10	222	-4.49%
2020/12/01	0	0.00	1	99.30	99.40	-1	222	-0.45%
2020/11/26	1	103.00	1	100.00	100.50	0	234	0.00%
2020/11/25	0	0.00	1	102.50	101.50	-1	233	-0.43%
2020/11/24	0	0.00	1	100.00	100.00	-1	240	-0.42%
2020/11/23	0	0.00	1	100.00	98.00	-1	257	-0.39%
2020/11/20	0	0.00	4	94.90	96.50	-4	265	-1.51%
2020/11/18	0	0.00	1	90.60	90.60	-1	270	-0.37%
2020/11/17	0	0.00	1	91.00	90.00	-1	267	-0.37%
2020/11/11	1	90.10	3	88.87	89.70	-2	269	-0.74%
2020/11/09	0	0.00	1	87.00	87.20	-1	266	-0.37%
2020/11/06	0	0.00	0	87.00	87.00	0	266	0.00%
2020/11/03	2	85.30	0	0.00	85.60	2	267	0.75%
2020/11/02	1	86.60	0	0.00	86.70	1	263	0.38%
2020/10/30	0	0.00	1	86.40	86.70	-1	262	-0.38%
2020/10/29	0	0.00	0	86.00	86.20	0	261	-0.02%
2020/10/27	0	0.00	0.2	86.50	86.20	-0.2	260	-0.07%
2020/10/23	1	86.00	0	0.00	86.60	1	259	0.39%
2020/10/22	1	86.70	0	0.00	86.70	1	260	0.38%
2020/10/20	1	87.20	1	88.00	87.30	0	260	0.00%
2020/10/19	1	86.60	0	0.00	86.80	1	259	0.38%
2020/10/16	0	0.00	2	88.25	88.10	-2	257	-0.78%
2020/10/13	0	0.00	1	89.10	89.70	-1	258	-0.39%
2020/10/12	0	0.00	1	89.50	89.50	-1	258	-0.39%
2020/10/08	1	90.00	0	0.00	89.30	1	260	0.38%
2020/10/05	0	0.00	3	88.30	87.80	-3	261	-1.15%
2020/09/28	1	88.00	0	0.00	88.00	1	262	0.38%
2020/09/25	1	89.00	1	88.90	88.90	0	263	0.00%
2020/09/24	4	90.78	2	90.80	89.00	2	258	0.77%
2020/09/23	1	93.30	1	94.80	93.50	0	253	0.00%
2020/09/22	1	94.10	2	96.70	94.10	-1	251	-0.40%
2020/09/17	1	99.50	0	0.00	99.50	1	243	0.41%
2020/09/16	0	0.00	1	98.80	99.70	-1	240	-0.42%
2020/09/09	3	94.57	1	96.90	93.50	2	217	0.92%
2020/09/07	0.6	112.50	0	0.00	111.50	0.6	192	0.30%
2020/08/31	2	111.75	0	0.00	111.00	2	167	1.19%
2020/08/28	0	0.00	1	113.00	113.00	-1	162	-0.62%
2020/08/27	1	109.50	1	116.00	109.50	0	157	0.00%
2020/08/26	0	0.00	4	103.13	106.50	-4	135	-2.95%
2020/08/21	0.9	90.00	0	0.00	89.50	0.9	105	0.82%
2020/08/20	0	0.00	1	90.00	88.50	-1	103	-0.96%
2020/08/14	0	0.00	1	88.00	88.10	-1	103	-0.96%
2020/08/13	3.5	86.90	0	0.00	87.80	3.5	103	3.33%
2020/08/12	1	85.60	0	0.00	85.80	1	101	0.98%
2020/08/11	3	86.37	0	0.00	86.00	3	102	2.92%
2020/08/06	1	86.60	0	0.00	86.60	1	109	0.91%
2020/07/28	0	0.00	1	85.10	85.00	-1	118	-0.85%
2020/07/22	1	87.70	0	0.00	87.70	1	117	0.85%
2020/07/17	1	88.10	0	0.00	88.10	1	118	0.85%
2020/07/13	1	92.00	0	0.00	92.20	1	117	0.85%
2020/07/10	1	91.20	2	91.00	91.10	-1	118	-0.85%
2020/07/06	0	90.50	0	0.00	90.50	0	119	0.03%
2020/07/03	0	0.00	1	89.30	89.30	-1	118	-0.85%
2020/07/02	1	89.10	0	0.00	89.40	1	118	0.85%
2020/06/24	2	89.60	0	0.00	88.70	2	119	1.67%
2020/06/18	3	87.80	0	0.00	88.80	3	128	2.34%
2020/06/10	1	89.00	0	0.00	88.80	1	155	0.64%
2020/06/08	4	88.45	0	0.00	89.00	4	163	2.44%
2020/06/03	1	88.50	2	89.20	89.20	-1	164	-0.61%
2020/05/26	0	0.00	1	85.00	85.00	-1	155	-0.64%
2020/05/25	1	83.50	2	82.95	84.50	-1	153	-0.65%
2020/05/22	2	82.30	1	82.50	82.00	1	151	0.66%
2020/05/20	1	81.90	1	81.40	81.40	0	152	0.00%
2020/05/19	0.1	80.50	0	0.00	80.00	0.1	152	0.05%
2020/05/14	4	80.00	0	0.00	79.90	4	156	2.56%
2020/05/12	10	81.60	1	81.60	80.80	9	150	5.98%
2020/05/11	7	80.70	0	0.00	81.00	7	149	4.68%
2020/05/08	6	81.88	0	0.00	81.80	6	150	4.00%
2020/05/07	1	81.70	0	0.00	81.70	1	148	0.67%
2020/05/04	4	81.25	0	0.00	81.50	4	149	2.68%
2020/04/29	5	81.80	0	0.00	81.80	5	152	3.28%
2020/04/27	1	81.60	3	81.17	81.70	-2	163	-1.23%
2020/04/22	1	80.00	0	0.00	80.00	1	163	0.61%
2020/04/17	2	82.50	0	0.00	82.30	2	158	1.26%
2020/04/13	0	0.00	1	81.90	81.50	-1	153	-0.65%
2020/04/08	5	76.96	0	0.00	76.10	5	149	3.34%
2020/04/01	0	0.00	1	74.90	74.50	-1	145	-0.69%
2020/03/27	3	74.27	0	0.00	72.50	3	142	2.10%
2020/03/25	2	70.80	1	72.10	71.00	1	137	0.73%
2020/03/24	1	65.60	1	66.90	65.60	0	132	0.00%
2020/03/20	2	64.85	0	0.00	66.00	2	127	1.56%
2020/03/19	4	62.45	1	66.90	62.40	3	120	2.48%
2020/03/18	21	71.17	0	0.00	69.30	21	111	18.78%
2020/03/17	2	73.75	0	0.00	72.90	2	106	1.88%
2020/03/16	0	0.00	0.1	78.00	77.60	-0.1	99	-0.11%
2020/03/13	0	0.00	1	78.00	79.70	-1	97	-1.02%
2020/03/12	1	82.10	0.2	82.50	82.50	0.8	92	0.92%
2020/03/11	0	0.00	0.2	84.30	84.30	-0.2	88	-0.21%
2020/03/04	0	0.00	5	84.00	84.20	-5	83	-6.01%
2020/03/02	1	81.10	0	0.00	82.00	1	82	1.21%
2020/02/27	2	82.60	0	0.00	82.20	2	81	2.46%
2020/02/11	1	82.50	0	0.00	82.00	1	77	1.29%
2020/02/04	2	81.70	0	0.00	81.30	2	74	2.68%
2020/01/30	0	0.00	10	83.30	82.90	-10	67	-14.72%
2020/01/20	0.1	81.40	0	0.00	81.30	0.1	58	0.17%
2019/12/27	1	81.90	0	0.00	82.10	1	70	1.41%
2019/12/25	1	81.70	0	0.00	81.70	1	71	1.41%
2019/12/20	5	81.90	0	0.00	82.30	5	71	6.96%
2019/12/19	1	82.00	0	0.00	81.90	1	73	1.36%
2019/12/18	1	81.50	0	0.00	81.50	1	74	1.35%
2019/12/16	3	82.30	0	0.00	82.20	3	75	3.98%
2019/12/13	3	82.50	0	0.00	82.40	3	75	3.97%
2019/12/12	4	83.00	3	83.00	83.00	1	75	1.33%
2019/12/11	1	83.50	1	83.40	83.40	0	75	0.00%
2019/12/10	8	83.88	0	0.00	83.90	8	76	10.46%
2019/12/09	2	83.40	0	0.00	83.80	2	77	2.56%
2019/12/04	2	83.20	0	0.00	83.20	2	79	2.50%
2019/12/02	2	82.80	0	0.00	82.90	2	82	2.41%
2019/11/28	4	83.30	0	0.00	83.00	4	88	4.50%
2019/11/27	5	83.00	0	0.00	83.00	5	91	5.46%
2019/11/22	1	82.40	0	0.00	82.50	1	95	1.05%
2019/11/01	0	0.00	1	82.20	82.20	-1	96	-1.04%
2019/10/30	0	0.00	1	83.00	83.00	-1	96	-1.04%
2019/10/24	1	83.10	0	0.00	83.20	1	96	1.04%
2019/10/17	1	82.50	0	0.00	82.30	1	98	1.01%
2019/10/09	0	0.00	2	80.65	81.00	-2	98	-2.03%
2019/10/07	0	0.00	1	79.60	80.10	-1	100	-1.00%
2019/10/04	0	0.00	1	81.40	81.00	-1	103	-0.97%
2019/09/26	1	83.40	0	0.00	82.70	1	103	0.96%
2019/09/24	1	82.70	0	0.00	83.80	1	105	0.95%
2019/09/23	1	82.40	0	0.00	82.60	1	108	0.93%
2019/09/20	0	0.00	1	81.20	81.20	-1	107	-0.93%
2019/09/17	0	0.00	1	82.40	82.30	-1	103	-0.96%
2019/09/11	2	83.90	0	0.00	83.50	2	101	1.96%
2019/09/05	1	86.60	0	0.00	86.50	1	96	1.04%
2019/09/03	6	86.87	0	0.00	86.50	6	93	6.43%
2019/09/02	2	86.00	0	0.00	86.50	2	90	2.21%
2019/08/30	1	81.10	4	82.13	84.00	-3	85	-3.50%
2019/08/29	2	80.60	0	0.00	80.50	2	82	2.42%
2019/08/28	0	0.00	1	78.60	78.60	-1	80	-1.25%
2019/08/26	7	78.33	0	0.00	80.00	7	76	9.16%
2019/08/23	1	88.80	0	0.00	89.40	1	71	1.40%
2019/08/22	3	89.10	0	0.00	89.50	3	69	4.31%
2019/08/21	2	89.95	0	0.00	90.00	2	68	2.93%
2019/08/20	5	90.00	0	0.00	90.00	5	65	7.58%
2019/08/14	0	0.00	1	90.00	89.50	-1	63	-1.59%
2019/08/07	1	85.10	0	0.00	85.10	1	59	1.68%
2019/07/25	0	0.00	1	88.70	89.00	-1	60	-1.65%
2019/07/24	1	90.30	0	0.00	88.00	1	59	1.69%
2019/07/22	1	91.70	0	0.00	92.30	1	56	1.78%
2019/07/10	5	88.00	0	0.00	90.00	5	48	10.36%
2019/07/05	0	0.00	1	82.80	83.00	-1	46	-2.16%
2019/06/28	5	82.60	0	0.00	82.60	5	44	11.22%
2019/06/18	1	79.00	0	0.00	78.80	1	43	2.30%
2019/06/13	3	78.57	0	0.00	78.20	3	45	6.54%
2019/06/10	1	78.10	0	0.00	78.00	1	46	2.16%
2019/05/14	10.3	77.22	0	0.00	76.80	10.3	61	16.79%
2019/05/08	0.1	79.40	0	0.00	78.70	0.1	59	0.17%
2019/05/06	1	78.50	0	0.00	79.00	1	60	1.65%
2019/05/03	2	78.60	0	0.00	78.90	2	59	3.34%
2019/04/29	3	77.97	0	0.00	78.40	3	60	4.98%
2019/04/25	1	78.00	0	0.00	78.90	1	60	1.65%
2019/04/24	5	78.00	0	0.00	78.00	5	61	8.15%
2019/04/23	9	78.50	0	0.00	78.30	9	63	14.26%
2019/04/15	5	79.00	0	0.00	79.00	5	59	8.42%
2019/04/11	4	77.30	0	0.00	80.20	4	57	6.90%
2019/04/08	4	77.53	0	0.00	77.50	4	54	7.39%
2019/03/18	3	78.30	0	0.00	78.40	3	49	6.05%
2019/02/27	3	74.20	0	0.00	75.00	3	54	5.54%
2019/02/26	2	78.20	1	77.50	75.70	1	54	1.84%
2019/02/25	9	75.36	1	75.10	76.00	8	51	15.56%
2019/02/22	5	73.10	0	0.00	72.90	5	49	10.13%
2019/02/21	0	0.00	1	73.00	72.00	-1	48	-2.06%
2019/02/20	0	0.00	1	71.60	71.60	-1	47	-2.10%
2019/02/18	0	0.00	1	70.40	70.10	-1	45	-2.18%
2019/01/25	0	0.00	1	69.00	69.00	-1	41	-2.39%
2019/01/24	0	0.00	1	67.20	68.00	-1	41	-2.44%
2019/01/22	1	67.00	1	66.60	67.00	0	40	0.00%
2018/12/21	0	0.00	1	60.20	60.00	-1	39	-2.55%
2018/12/05	1	62.50	0	0.00	62.20	1	36	2.72%
2018/12/03	2	63.45	0	0.00	62.80	2	36	5.44%
2018/11/29	2	60.40	0	0.00	59.70	2	39	5.06%
2018/11/14	0	0.00	0	67.30	67.10	0	31	0.00%
2018/10/18	0	0.00	0.2	67.40	67.40	-0.2	40	-0.50%
2018/10/09	0	0.00	0.2	70.60	70.40	-0.2	41	-0.44%
2018/10/08	0	0.00	1	70.80	70.50	-1	41	-2.43%
2018/10/05	0.2	71.00	0	0.00	70.30	0.2	41	0.48%
2018/10/04	0.1	73.50	0	0.00	71.70	0.1	42	0.24%
2018/09/26	0	0.00	0.1	73.80	72.80	-0.1	44	-0.23%
2018/09/25	1	73.50	0	0.00	72.30	1	44	2.25%
2018/09/06	3	74.43	2	75.45	74.60	1	43	2.31%
2018/08/29	1	81.50	0	0.00	81.00	1	37	2.64%
2018/08/23	1	81.00	0	0.00	80.80	1	38	2.59%
2018/08/16	0	0.00	1	79.80	79.40	-1	38	-2.59%
2018/08/13	1	79.50	0	0.00	79.80	1	36	2.76%
2018/08/06	0	0.00	1	79.50	79.90	-1	33	-3.01%
2018/08/03	0	0.00	1	79.30	79.40	-1	33	-3.01%
2018/07/30	0	0.00	0.2	80.00	80.00	-0.2	31	-0.74%
2018/07/26	1	80.00	0	0.00	80.00	1	30	3.28%
2018/07/24	0	0.00	1	81.00	81.00	-1	29	-3.39%
2018/07/20	1	81.00	0	0.00	80.70	1	25	3.89%
2018/07/05	1	80.30	0	0.00	80.20	1	33	2.96%
2018/06/22	0	0.00	1	86.70	88.60	-1	33	-3.00%
2018/05/11	1	88.60	0	0.00	88.20	1	35	2.80%
2018/05/07	0	0.00	2	87.75	89.00	-2	36	-5.55%
2018/04/24	0	0.00	1	91.50	91.00	-1	39	-2.55%
2018/04/12	1	89.40	0	0.00	90.80	1	36	2.72%
2018/04/11	1	88.00	1	90.20	89.50	0	34	0.00%
2018/02/01	0.1	80.60	0	0.00	80.60	0.1	29	0.34%
2018/01/26	1	80.00	0	0.00	80.80	1	29	3.35%
2018/01/18	0	0.00	1	84.00	85.00	-1	27	-3.68%
2018/01/16	1	85.20	0	0.00	85.30	1	26	3.73%