朋程 (8255)-玉山-新莊券商分點個股進出

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

朋程

(8255)

可現股當沖

股價
188.0
漲跌
▲4.0
漲幅
+2.17%
成交量
639張
產業
上櫃電機機械類股
629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

朋程 (8255)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/10	1.1	187.91	1	186.00	188.00	0.1	966	0.01%
2024/05/07	2	183.00	2	182.00	181.00	0	954	0.00%
2024/05/06	0	0.00	20	186.50	185.50	-20	948	-2.11%
2024/05/03	11	185.82	1	187.00	186.00	10	947	1.06%
2024/05/02	0	0.00	1	187.50	188.00	-1	946	-0.11%
2024/04/30	15	187.37	23	190.35	186.50	-8	942	-0.85%
2024/04/29	1	187.50	4	186.38	186.50	-3	902	-0.33%
2024/04/26	1	184.50	27	186.98	184.00	-26	895	-2.90%
2024/04/25	20	186.25	8.3	186.22	185.50	11.7	882	1.33%
2024/04/24	1	185.50	2.3	185.13	186.00	-1.3	874	-0.15%
2024/04/22	8	174.88	0	0.00	174.00	8	858	0.93%
2024/04/19	12.2	178.96	6	178.25	177.00	6.2	854	0.73%
2024/04/18	3	182.33	2.7	182.78	184.50	0.3	843	0.04%
2024/04/17	10	178.30	0	0.00	178.00	10	831	1.20%
2024/04/16	2	177.25	3	176.50	176.50	-1	832	-0.12%
2024/04/15	4	181.25	1	182.50	182.00	3	823	0.36%
2024/04/12	22.2	181.23	28	181.16	180.50	-5.9	815	-0.72%
2024/04/11	4.1	188.39	13	189.85	188.00	-8.9	766	-1.16%
2024/04/10	2	187.50	86	188.10	188.50	-84	746	-11.26%
2024/04/09	32	186.98	13.1	188.00	184.00	18.9	724	2.61%
2024/04/08	0.1	183.50	0	0.00	183.00	0.1	697	0.01%
2024/04/03	1	181.00	40	182.05	184.00	-39	711	-5.48%
2024/04/02	0	0.00	1.2	183.92	184.50	-1.2	705	-0.17%
2024/04/01	2.2	185.03	83	184.27	185.00	-80.8	721	-11.20%
2024/03/29	2.6	182.81	5.2	180.42	184.00	-2.6	733	-0.35%
2024/03/28	2	174.75	6	179.67	178.50	-4	669	-0.60%
2024/03/27	10.1	177.48	3	173.50	178.00	7.1	628	1.13%
2024/03/26	0.1	174.00	12	169.58	169.50	-11.9	615	-1.93%
2024/03/25	3.2	174.97	1	176.50	173.50	2.2	619	0.36%
2024/03/22	18.3	176.72	11.1	175.29	176.50	7.2	623	1.16%
2024/03/20	0	0.00	1	170.00	170.00	-1	652	-0.15%
2024/03/19	2	170.00	1	170.00	169.50	1	677	0.15%
2024/03/18	0	168.50	0.1	169.00	168.50	-0.1	678	-0.01%
2024/03/15	6.2	168.52	0	0.00	169.00	6.2	694	0.89%
2024/03/13	30.1	173.21	0	0.00	170.00	30.1	705	4.26%
2024/03/11	0	0.00	35	173.50	174.00	-35	723	-4.84%
2024/03/08	1	174.50	0	0.00	171.50	1	715	0.14%
2024/03/07	5.1	171.29	0	0.00	169.50	5.1	698	0.72%
2024/03/06	30	174.37	8.2	172.54	172.00	21.8	696	3.13%
2024/03/05	17.3	165.92	1	165.52	165.50	16.3	689	2.36%
2024/03/04	2	169.00	2.3	168.50	167.50	-0.3	698	-0.04%
2024/03/01	0.2	170.00	0	0.00	169.50	0.2	693	0.02%
2024/02/29	1	168.50	0	0.00	168.50	1	694	0.14%
2024/02/27	1	169.50	1.1	167.64	168.50	-0.1	696	-0.01%
2024/02/26	1.1	168.59	1	169.00	169.50	0.1	695	0.01%
2024/02/23	0	173.00	1	171.50	171.50	-1	695	-0.14%
2024/02/21	0	0.00	1	173.50	173.00	-1	696	-0.14%
2024/02/20	0	0.00	10	174.00	172.50	-10	696	-1.44%
2024/02/19	1.1	175.05	0	0.00	174.50	1.1	696	0.16%
2024/02/15	1.2	169.94	1	169.00	170.00	0.2	689	0.03%
2024/02/05	1	169.00	2	168.00	169.50	-1	689	-0.15%
2024/02/02	10	168.50	1	169.00	168.50	9	686	1.31%
2024/01/31	1	168.50	0	169.00	168.50	1	684	0.14%
2024/01/30	26	168.60	60	167.82	167.50	-34	684	-4.97%
2024/01/26	1.2	168.92	0	0.00	168.00	1.2	686	0.17%
2024/01/25	2.3	169.57	1	169.50	168.50	1.3	688	0.19%
2024/01/24	9	170.72	0	0.00	170.50	9	684	1.31%
2024/01/23	2	169.75	0	0.00	172.00	2	688	0.29%
2024/01/22	0	0.00	4.3	170.04	169.50	-4.3	687	-0.63%
2024/01/19	1	169.00	1	169.50	169.00	0	688	0.00%
2024/01/18	4	170.26	2	169.25	169.00	2	688	0.30%
2024/01/17	1.1	173.03	0	0.00	171.50	1.1	682	0.16%
2024/01/16	90.3	177.12	1	175.00	177.50	89.3	663	13.46%
2024/01/15	3	175.50	0	0.00	175.50	3	659	0.46%
2024/01/12	30	175.50	0	0.00	175.00	30	670	4.48%
2024/01/10	1	174.00	20	175.50	175.00	-19	670	-2.83%
2024/01/09	40	180.18	20	176.10	176.00	20	677	2.95%
2024/01/05	0	176.00	40	176.30	175.50	-40	674	-5.93%
2024/01/04	41	177.62	0	0.00	176.00	41	672	6.10%
2024/01/03	0	0.00	45	180.03	180.50	-45	670	-6.71%
2024/01/02	2	187.25	0	187.00	184.00	2	677	0.29%
2023/12/29	4	186.50	3	186.67	185.50	1	671	0.15%
2023/12/28	1	185.00	0	0.00	184.50	1	655	0.15%
2023/12/27	5	188.10	4	188.00	185.50	1	651	0.15%
2023/12/26	3	187.17	8.7	186.35	187.00	-5.7	629	-0.90%
2023/12/25	0	0.00	9	179.00	178.50	-9	592	-1.52%
2023/12/22	1	180.50	0	0.00	180.00	1	591	0.17%
2023/12/21	0	0.00	3	179.00	180.50	-3	590	-0.51%
2023/12/20	0	181.00	1	182.00	180.00	-1	585	-0.17%
2023/12/19	2	177.02	4	177.63	179.50	-2	575	-0.34%
2023/12/18	1	181.00	0	0.00	180.50	1	569	0.18%
2023/12/15	3.2	184.03	2.2	183.27	182.50	1.1	562	0.19%
2023/12/14	0.5	177.00	8	180.25	181.50	-7.5	514	-1.46%
2023/12/13	1	177.00	0	0.00	175.50	1	494	0.20%
2023/12/12	10	175.75	14	177.32	178.00	-4	500	-0.80%
2023/12/07	0.1	179.75	22	176.48	176.50	-21.9	515	-4.25%
2023/12/06	0	174.33	10	174.70	174.00	-10	492	-2.02%
2023/12/05	12	174.42	0	0.00	174.00	12	495	2.42%
2023/12/04	0	0.00	2	176.00	176.00	-2	499	-0.40%
2023/12/01	0	176.00	1	175.00	176.00	-1	497	-0.20%
2023/11/30	3.5	176.98	1.7	176.74	176.50	1.8	502	0.35%
2023/11/29	23	174.46	3.2	174.78	175.50	19.8	495	3.99%
2023/11/27	2	168.75	0	0.00	168.00	2	482	0.41%
2023/11/24	0	0.00	1	172.00	172.00	-1	490	-0.20%
2023/11/22	0.1	172.50	12	172.00	171.50	-11.9	490	-2.42%
2023/11/21	10	171.00	0	0.00	170.00	10	483	2.07%
2023/11/20	0	0.00	2	170.50	170.50	-2	486	-0.41%
2023/11/17	0	0.00	1	169.00	169.00	-1	486	-0.21%
2023/11/15	0	0.00	1	167.00	167.00	-1	487	-0.21%
2023/11/13	4	164.75	5.1	165.50	164.50	-1.1	502	-0.21%
2023/11/10	0	0.00	0.4	166.50	166.50	-0.4	514	-0.08%
2023/11/09	2	167.50	0	0.00	167.50	2	526	0.38%
2023/11/08	1.1	168.98	0	0.00	168.50	1.1	554	0.19%
2023/11/07	7	168.79	0	0.00	168.50	7	577	1.21%
2023/11/06	0	168.00	0	0.00	169.00	0	619	0.00%
2023/11/02	10	165.50	0	0.00	165.50	10	679	1.47%
2023/11/01	2	163.00	0	0.00	164.00	2	697	0.29%
2023/10/31	36.2	167.06	0	0.00	162.50	36.2	745	4.86%
2023/10/30	2.2	164.66	0	0.00	164.50	2.2	762	0.29%
2023/10/27	2.3	164.78	0	0.00	166.00	2.3	772	0.30%
2023/10/26	2	165.25	0	0.00	164.50	2	788	0.25%
2023/10/20	0.1	163.50	0	0.00	165.50	0.1	833	0.01%
2023/10/19	8	168.38	0	0.00	168.00	8	836	0.96%
2023/10/18	2	170.25	0	0.00	169.50	2	847	0.24%
2023/10/16	3.2	169.63	0	0.00	169.50	3.2	869	0.37%
2023/10/11	0	0.00	50	168.00	167.50	-50	930	-5.37%
2023/10/06	1	174.00	16	172.50	170.50	-15	965	-1.55%
2023/10/05	1	168.50	0	0.00	168.50	1	994	0.10%
2023/10/03	1	171.50	0	0.00	170.50	1	1,266	0.08%
2023/10/02	10	170.50	1	170.50	171.00	9	1,268	0.71%
2023/09/28	1.4	167.15	1	167.50	167.00	0.4	1,272	0.03%
2023/09/22	0.5	169.93	0	0.00	168.50	0.5	1,287	0.04%
2023/09/21	31	169.29	0	0.00	168.50	31	1,302	2.38%
2023/09/20	15	171.83	0	0.00	171.00	15	1,309	1.15%
2023/09/19	6	174.00	0	0.00	174.00	6	1,317	0.46%
2023/09/18	10	174.60	50	174.52	174.00	-40	1,325	-3.02%
2023/09/13	1	176.50	1	178.50	178.50	0	1,324	0.00%
2023/09/12	2	176.25	3	178.33	176.50	-1	1,317	-0.08%
2023/09/11	0	0.00	2	169.00	170.00	-2	1,302	-0.15%
2023/09/07	1	174.00	0	0.00	174.00	1	1,329	0.08%
2023/09/06	1	173.50	3	174.83	174.50	-2	1,339	-0.15%
2023/09/05	0	0.00	1	175.00	175.50	-1	1,374	-0.07%
2023/09/04	11	173.50	5	173.40	173.50	6	1,392	0.43%
2023/08/31	2	171.00	0	0.00	173.00	2	1,392	0.14%
2023/08/30	5	169.00	1	172.00	171.00	4	1,412	0.28%
2023/08/29	35.3	165.35	0	0.00	167.50	35.3	1,410	2.50%
2023/08/28	3	163.50	0	0.00	163.50	3	1,415	0.21%
2023/08/25	0	0.00	1	164.00	164.00	-1	1,430	-0.07%
2023/08/24	4	165.25	0	0.00	165.00	4	1,433	0.28%
2023/08/23	1	164.00	0	0.00	165.00	1	1,439	0.07%
2023/08/21	0.9	166.00	0	0.00	166.50	0.9	1,457	0.06%
2023/08/18	5	165.60	33	167.68	165.50	-28	1,458	-1.92%
2023/08/17	9.1	165.75	0	0.00	166.50	9.1	1,460	0.62%
2023/08/16	29	161.17	1.1	164.36	165.50	27.9	1,453	1.92%
2023/08/15	11.6	164.62	0	0.00	164.50	11.6	1,442	0.81%
2023/08/14	20.1	164.25	0	0.00	164.50	20.1	1,436	1.40%
2023/08/11	13.1	173.65	2	174.50	172.00	11.1	1,413	0.79%
2023/08/09	7	180.79	3	179.50	177.00	4	1,351	0.30%
2023/08/08	3	176.00	1	176.00	175.00	2	1,305	0.15%
2023/08/07	2	171.00	0	0.00	174.00	2	1,296	0.15%
2023/08/04	7	171.07	0	0.00	170.50	7	1,283	0.55%
2023/08/02	1	174.52	0	0.00	174.50	1	1,243	0.08%
2023/08/01	1	181.50	0	0.00	183.00	1	1,225	0.08%
2023/07/31	0	0.00	1	183.00	183.00	-1	1,218	-0.08%
2023/07/28	1	184.00	0	0.00	184.00	1	1,204	0.08%
2023/07/27	4	183.00	4	183.50	185.00	0	1,210	0.00%
2023/07/26	0	0.00	1	178.00	178.50	-1	1,204	-0.08%
2023/07/25	1	175.00	1	177.50	177.00	0	1,196	0.00%
2023/07/24	1.1	174.73	0	0.00	175.00	1.1	1,194	0.09%
2023/07/21	0	0.00	1	177.50	179.50	-1	1,189	-0.08%
2023/07/20	6	177.75	6	179.50	182.50	0	1,199	0.00%
2023/07/19	1.1	181.33	0	0.00	177.50	1.1	1,190	0.09%
2023/07/18	1	184.00	1	182.50	181.50	0	1,187	0.00%
2023/07/17	1.2	183.71	1	185.50	184.00	0.2	1,179	0.02%
2023/07/14	10.1	187.25	11	188.27	187.00	-1	1,169	-0.08%
2023/07/13	1	190.00	1.4	188.73	186.50	-0.4	1,161	-0.04%
2023/07/12	9.2	190.99	9.1	192.25	190.00	0.1	1,135	0.01%
2023/07/11	18.3	185.14	21.4	187.72	194.00	-3.1	1,101	-0.28%
2023/07/10	0	0.00	7.5	183.93	185.00	-7.5	960	-0.78%
2023/07/07	1.2	168.50	0	0.00	168.50	1.2	895	0.13%
2023/07/06	0.1	173.00	1	174.50	172.00	-0.9	951	-0.09%
2023/07/05	0	0.00	1	176.50	176.50	-1	976	-0.10%
2023/07/04	1	173.00	10	174.00	173.00	-9	999	-0.90%
2023/07/03	0	0.00	15	172.77	172.50	-15	1,028	-1.46%
2023/06/29	21.1	171.95	0	0.00	169.50	21.1	1,139	1.85%
2023/06/28	0.1	174.45	3	175.00	172.00	-2.9	1,313	-0.22%
2023/06/27	5	177.50	0	0.00	175.50	5	1,513	0.33%
2023/06/26	2	181.25	0	0.00	179.00	2	1,623	0.12%
2023/06/21	1	184.00	0	0.00	184.00	1	1,640	0.06%
2023/06/20	0.1	179.00	2	177.75	179.50	-2	1,660	-0.12%
2023/06/19	2	178.00	0	0.00	180.00	2	1,663	0.12%
2023/06/16	1	180.00	1	178.50	178.00	0	1,661	0.00%
2023/06/15	0.1	184.14	7	181.86	182.00	-6.9	1,660	-0.42%
2023/06/14	4	184.88	2	183.50	183.50	2	1,655	0.12%
2023/06/13	2	182.00	72	183.88	184.00	-70	1,641	-4.26%
2023/06/12	2.2	184.73	2	185.25	183.50	0.2	1,631	0.01%
2023/06/09	4.1	185.00	2	183.50	183.50	2.1	1,622	0.13%
2023/06/08	2	183.25	0	0.00	178.50	2	1,596	0.13%
2023/06/07	6	178.50	2	179.25	178.50	4	1,596	0.25%
2023/06/06	1	178.00	0	179.00	178.50	1	1,604	0.06%
2023/06/05	2	182.50	2	180.25	180.00	0	1,624	0.00%
2023/06/01	2	175.00	2	174.00	174.50	0	1,684	0.00%
2023/05/26	0.2	168.33	0	0.00	167.50	0.2	1,702	0.01%
2023/05/23	1	175.00	4	173.00	175.50	-3	1,741	-0.17%
2023/05/22	0	0.00	1	169.50	171.00	-1	1,744	-0.06%
2023/05/19	0	0.00	3	171.00	171.00	-3	1,752	-0.17%
2023/05/18	3	170.50	3	170.00	170.50	0	1,785	0.00%
2023/05/17	4.1	168.62	5	167.70	169.00	-0.9	1,816	-0.05%
2023/05/15	0.1	166.50	0	0.00	166.00	0.1	1,813	0.00%
2023/05/12	1	168.00	1	166.50	168.00	0	1,826	0.00%
2023/05/11	2	168.00	0	168.00	166.00	2	1,873	0.11%
2023/05/09	0.1	170.45	0	0.00	169.00	0.1	1,876	0.01%
2023/05/04	2	174.25	2	175.25	175.00	0	1,923	0.00%
2023/05/03	2.1	174.76	1	176.00	175.00	1.1	1,965	0.06%
2023/05/02	7	182.86	2	182.75	181.00	5	1,989	0.25%
2023/04/27	4	176.50	1	176.50	176.50	3	2,010	0.15%
2023/04/26	1	174.94	0	0.00	177.00	1	2,013	0.05%
2023/04/25	1	180.00	0	0.00	174.50	1	2,031	0.05%
2023/04/24	0	183.00	1	183.00	183.00	-1	2,074	-0.05%
2023/04/21	3	178.33	2.1	177.69	177.50	0.9	2,073	0.04%
2023/04/20	1	182.50	2	183.00	182.00	-1	2,079	-0.05%
2023/04/19	0	0.00	3	188.00	187.00	-3	2,070	-0.14%
2023/04/18	3	190.00	1	186.50	186.50	2	2,068	0.10%
2023/04/14	4	187.13	0	0.00	187.00	4	2,068	0.19%
2023/04/13	12.1	187.95	0.2	188.50	185.00	11.9	2,063	0.58%
2023/04/12	17	192.44	0	0.00	192.00	17	2,047	0.83%
2023/04/11	5.1	195.47	7.1	197.49	197.00	-2	2,025	-0.10%
2023/04/10	5.1	188.56	4.2	190.38	191.00	0.9	1,981	0.04%
2023/04/07	2	193.75	1	192.00	192.00	1	1,989	0.05%
2023/04/06	2	195.75	1	195.50	195.50	1	2,050	0.05%
2023/03/31	96	195.27	12.1	192.60	195.00	83.9	2,225	3.77%
2023/03/30	9	193.00	9	193.50	193.50	0	2,184	0.00%
2023/03/29	3.1	196.52	7	196.14	194.00	-3.9	2,138	-0.18%
2023/03/28	13.4	194.78	14	192.14	189.00	-0.6	2,004	-0.03%
2023/03/27	3	189.33	14.6	189.91	187.00	-11.6	1,835	-0.63%
2023/03/24	1	179.50	3.2	179.09	175.50	-2.2	1,723	-0.13%
2023/03/23	1	175.50	5	174.70	175.00	-4	1,701	-0.24%
2023/03/22	0	0.00	10	168.50	168.00	-10	1,685	-0.59%
2023/03/20	0	166.50	0	0.00	165.50	0	1,799	0.00%
2023/03/17	0	162.00	0	0.00	163.00	0	1,835	0.00%
2023/03/16	1	162.50	3	161.00	161.00	-2	1,840	-0.11%
2023/03/15	2	166.00	1	166.00	165.00	1	1,845	0.05%
2023/03/14	11	164.46	0	0.00	164.00	11	1,856	0.59%
2023/03/13	1	166.50	2	165.75	166.50	-1	1,861	-0.05%
2023/03/10	5	172.20	2	171.25	169.50	3	1,869	0.16%
2023/03/09	0.1	176.00	0	0.00	179.00	0.1	1,886	0.01%
2023/03/08	2.4	177.52	0	0.00	179.50	2.4	1,883	0.13%
2023/03/07	11.4	179.00	1.5	179.41	178.00	9.9	1,896	0.52%
2023/03/06	1	173.00	3	174.50	172.00	-2	1,901	-0.11%
2023/03/03	11	166.91	5	167.00	167.50	6	1,868	0.32%
2023/03/02	0	171.00	0	0.00	171.00	0	1,832	0.00%
2023/03/01	0	172.47	1	170.00	173.00	-1	1,827	-0.05%
2023/02/23	8	173.13	8	172.56	172.50	0	1,830	0.00%
2023/02/22	6.2	172.10	4	171.25	171.50	2.2	1,840	0.12%
2023/02/21	15	181.83	12.1	178.43	178.00	2.9	1,822	0.16%
2023/02/20	11	178.73	13	176.00	176.00	-2	1,795	-0.11%
2023/02/17	2	178.25	1	180.50	177.00	1	1,789	0.06%
2023/02/16	3	179.83	11	179.82	180.00	-8	1,786	-0.45%
2023/02/15	6	175.00	0	0.00	173.00	6	1,764	0.34%
2023/02/14	1	174.00	1	172.50	171.00	0	1,732	0.00%
2023/02/13	0	169.50	3	169.00	169.50	-3	1,736	-0.17%
2023/02/10	1	174.50	33	173.79	171.00	-32	1,750	-1.83%
2023/02/09	9.1	178.18	13	178.12	175.00	-3.9	1,754	-0.22%
2023/02/08	13	177.23	50.1	176.20	175.50	-37.1	1,727	-2.15%
2023/02/07	1	175.00	0	0.00	175.50	1	1,750	0.06%
2023/02/06	2.1	172.62	12	174.33	172.50	-9.9	1,747	-0.57%
2023/02/03	0	0.00	8.1	177.31	178.00	-8.1	1,759	-0.46%
2023/02/02	42	176.00	1	178.50	177.50	41	1,753	2.34%
2023/02/01	5.1	174.37	7.1	172.39	176.00	-2	1,735	-0.12%
2023/01/31	5.1	168.48	22	168.75	171.50	-17	1,698	-1.00%
2023/01/30	8.1	163.75	7	163.72	163.50	1	1,669	0.06%
2023/01/17	0	157.50	0	0.00	157.00	0	1,652	0.00%
2023/01/16	2	154.75	12	153.92	157.50	-10	1,665	-0.60%
2023/01/13	4	156.38	3	155.83	155.00	1	1,664	0.06%
2023/01/12	11	161.50	10	166.50	158.50	1	1,652	0.06%
2023/01/11	1	158.00	2	159.50	158.00	-1	1,613	-0.06%
2023/01/10	3	163.33	2	159.75	158.00	1	1,629	0.06%
2023/01/09	1	159.50	0	0.00	159.50	1	1,630	0.06%
2023/01/06	0.1	157.00	0	0.00	158.00	0.1	1,631	0.00%
2023/01/05	3	156.00	0	0.00	156.00	3	1,643	0.18%
2023/01/04	2	160.50	0	0.00	160.00	2	1,634	0.12%
2022/12/30	10	163.00	0	0.00	163.50	10	1,638	0.61%
2022/12/29	1	163.50	2	163.00	163.50	-1	1,635	-0.06%
2022/12/28	1	162.50	0	0.00	162.50	1	1,647	0.06%
2022/12/27	18	167.89	1	169.00	168.00	17	1,646	1.03%
2022/12/26	28.1	178.65	5	175.80	172.50	23.1	1,616	1.43%
2022/12/23	11	176.45	27	174.80	177.00	-16	1,539	-1.04%
2022/12/22	3	166.17	14	166.64	168.50	-11	1,350	-0.81%
2022/12/21	13	160.96	2	161.75	161.50	11	1,371	0.80%
2022/12/20	10	170.00	2	164.50	158.00	8	1,367	0.59%
2022/12/19	0	0.00	2	169.50	167.00	-2	1,333	-0.15%
2022/12/16	0.1	164.00	0	0.00	164.00	0.1	1,303	0.00%
2022/12/13	3	164.17	1	163.00	164.00	2	1,291	0.15%
2022/12/12	15	170.07	24	173.54	169.00	-9	1,261	-0.71%
2022/12/09	6	164.08	1	163.50	163.50	5	1,182	0.42%
2022/12/08	10	156.25	0	0.00	153.50	10	1,157	0.86%
2022/12/07	1.1	157.15	11	158.64	156.00	-9.9	1,159	-0.85%
2022/12/06	2	165.00	0	0.00	162.00	2	1,160	0.17%
2022/12/02	2	170.00	31	170.21	168.00	-29	1,165	-2.49%
2022/12/01	63.1	167.99	3	167.33	168.50	60.1	1,165	5.15%
2022/11/29	1	159.00	0	0.00	159.00	1	1,185	0.08%
2022/11/28	1	170.00	126	166.17	166.50	-125	1,198	-10.44%	大賣/鉅額交易
2022/11/25	0	0.00	1	157.00	157.50	-1	1,160	-0.09%
2022/11/24	30	157.50	0	0.00	157.00	30	1,165	2.57%
2022/11/23	32	154.95	1	154.00	155.00	31	1,167	2.65%
2022/11/22	1.1	153.11	1	154.50	153.00	0.1	1,181	0.01%
2022/11/21	60	156.29	2	153.75	156.50	58	1,205	4.81%
2022/11/17	0	158.00	0	0.00	157.00	0	1,240	0.00%
2022/11/15	0	0.00	1	154.50	157.00	-1	1,277	-0.08%
2022/11/14	1	155.50	1	153.50	155.50	0	1,337	0.00%
2022/11/11	2	153.00	1	154.50	152.50	1	1,350	0.07%
2022/11/10	1	152.50	2	152.50	151.50	-1	1,360	-0.07%
2022/11/09	2	151.50	0	0.00	151.50	2	1,398	0.14%
2022/11/08	14	154.00	4	151.38	149.00	10	1,417	0.71%
2022/11/07	1	150.50	1	150.50	150.50	0	1,440	0.00%
2022/11/04	3	145.67	76	145.42	147.00	-73	1,509	-4.84%
2022/11/03	30	144.50	7	143.14	145.50	23	1,583	1.45%
2022/11/02	30	137.50	0	0.00	137.50	30	1,622	1.85%
2022/11/01	1	139.00	1	135.50	135.50	0	1,672	0.00%
2022/10/31	2	135.50	24	133.54	135.50	-22	1,655	-1.33%
2022/10/27	2	133.00	2	130.75	133.00	0	1,651	0.00%
2022/10/26	1	127.00	1	128.00	127.00	0	1,655	0.00%
2022/10/25	4	128.00	3	130.17	127.50	1	1,660	0.06%
2022/10/24	1	130.00	0	0.00	130.00	1	1,672	0.06%
2022/10/21	1	128.00	1	128.50	128.00	0	1,672	0.00%
2022/10/20	11	131.95	1	131.50	131.00	10	1,676	0.60%
2022/10/19	0.1	133.50	0	0.00	131.50	0.1	1,678	0.00%
2022/10/18	1.1	134.14	1	135.50	135.50	0.1	1,662	0.01%
2022/10/17	2.1	133.55	2	136.00	140.50	0.1	1,677	0.00%
2022/10/14	0.1	144.00	0	0.00	143.00	0.1	1,670	0.00%
2022/10/12	4	151.13	3.5	152.35	150.00	0.5	1,661	0.03%
2022/10/11	1	152.00	1	152.00	152.00	0	1,674	0.00%
2022/10/07	1	164.00	0.5	163.00	163.50	0.5	1,688	0.03%
2022/10/06	5	163.00	6	161.67	165.00	-1	1,699	-0.06%
2022/10/05	14.1	168.35	2	161.50	163.00	12.1	1,715	0.71%
2022/10/04	20	163.25	1	166.00	166.00	19	1,710	1.11%
2022/09/29	1	150.50	1	150.00	150.50	0	1,763	0.00%
2022/09/28	2.2	166.30	0	0.00	152.00	2.2	1,767	0.12%
2022/09/26	4.1	163.98	4	159.25	158.00	0.1	1,735	0.01%
2022/09/23	0.1	172.50	0	0.00	170.00	0.1	1,733	0.01%
2022/09/22	3	171.50	0	0.00	175.50	3	1,746	0.17%
2022/09/21	0	171.00	0	0.00	170.50	0	1,762	0.00%
2022/09/19	2	173.00	0	0.00	172.50	2	1,825	0.11%
2022/09/15	7	180.36	7	183.79	179.50	0	1,835	0.00%
2022/09/14	0	0.00	1	182.00	181.50	-1	1,834	-0.05%
2022/09/12	0	0.00	1	180.00	180.50	-1	1,829	-0.05%
2022/09/08	1	176.50	0	0.00	175.00	1	1,826	0.05%
2022/09/07	0	0.00	1	172.00	172.00	-1	1,820	-0.05%
2022/09/06	4	186.75	5	185.00	176.00	-1	1,806	-0.06%
2022/09/05	3.1	193.84	2	188.25	188.50	1.1	1,773	0.06%
2022/09/02	1	194.50	2	190.25	194.50	-1	1,759	-0.06%
2022/09/01	1	185.00	0	0.00	185.00	1	1,713	0.06%
2022/08/31	1	187.00	0	0.00	187.00	1	1,695	0.06%
2022/08/29	0	0.00	1	182.00	181.50	-1	1,686	-0.06%
2022/08/26	1.1	192.57	1	191.00	187.00	0.1	1,675	0.00%
2022/08/25	1	195.50	3	194.33	189.50	-2	1,654	-0.12%
2022/08/24	1	187.00	0	0.00	185.50	1	1,613	0.06%
2022/08/23	3	184.67	3	185.17	184.00	0	1,622	0.00%
2022/08/22	1	189.50	0	0.00	184.50	1	1,636	0.06%
2022/08/19	3	195.17	7	195.36	192.50	-4	1,616	-0.25%
2022/08/18	8	190.13	11	184.82	190.00	-3	1,575	-0.19%
2022/08/17	2	183.50	0	0.00	186.00	2	1,556	0.13%
2022/08/16	5	188.90	4	190.25	185.00	1	1,539	0.06%
2022/08/15	1	188.00	1	190.00	188.00	0	1,504	0.00%
2022/08/12	1.1	185.50	1	186.00	188.00	0.1	1,492	0.01%
2022/08/11	19	189.50	16	190.72	190.50	3	1,460	0.21%
2022/08/10	13	183.50	13	188.00	187.00	0	1,402	0.00%
2022/08/09	7	178.57	5	179.10	177.50	2	1,330	0.15%
2022/08/08	2	172.50	4	172.50	175.50	-2	1,280	-0.16%
2022/08/05	3.1	160.48	3	160.50	161.50	0.1	1,236	0.01%
2022/08/04	4	156.75	2	154.25	157.50	2	1,251	0.16%
2022/08/02	11	159.55	12	160.29	160.00	-1	1,260	-0.08%
2022/08/01	10	165.00	10	166.85	165.00	0	1,273	0.00%
2022/07/29	3	169.00	10	167.25	169.00	-7	1,282	-0.55%
2022/07/28	2	160.00	2	161.75	160.50	0	1,292	0.00%
2022/07/27	1	156.00	0	0.00	163.00	1	1,288	0.08%
2022/07/26	2	162.50	2	156.50	156.00	0	1,301	0.00%
2022/07/22	1	165.50	1	167.50	164.00	0	1,340	0.00%
2022/07/21	1	160.50	0	0.00	160.50	1	1,369	0.07%
2022/07/20	1	157.00	0	0.00	155.50	1	1,393	0.07%
2022/07/19	0	0.00	1	156.00	155.00	-1	1,429	-0.07%
2022/07/15	0	0.00	1	154.00	153.50	-1	1,451	-0.07%
2022/07/13	2	151.75	1	156.00	146.50	1	1,434	0.07%
2022/07/08	1	144.00	5	145.70	144.00	-4	1,382	-0.29%
2022/07/07	1	130.00	2	129.25	133.50	-1	1,347	-0.07%
2022/07/06	4	131.38	1	133.50	125.00	3	1,345	0.22%
2022/07/05	1	139.50	1	136.50	140.00	0	1,350	0.00%
2022/07/04	0.1	142.93	0	0.00	136.00	0.1	1,350	0.01%
2022/07/01	0.1	145.00	2	148.00	142.00	-1.9	1,364	-0.14%
2022/06/30	7	161.93	5	162.90	151.50	2	1,353	0.15%
2022/06/29	9	171.94	4	169.00	168.00	5	1,338	0.37%
2022/06/28	4	171.63	11	170.32	172.50	-7	1,347	-0.52%
2022/06/27	1	157.00	11	167.91	169.00	-10	1,455	-0.69%
2022/06/23	1	158.50	1	159.50	158.50	0	1,458	0.00%
2022/06/22	6	159.00	9	159.17	158.00	-3	1,473	-0.20%
2022/06/21	1	154.00	0	0.00	157.50	1	1,480	0.07%
2022/06/20	2	151.50	2	152.25	147.00	0	1,496	0.00%
2022/06/17	0.1	155.50	2	156.00	156.50	-1.9	1,567	-0.12%
2022/06/16	2	160.50	1	159.50	157.50	1	1,586	0.06%
2022/06/15	1.1	164.27	1	166.50	164.00	0.1	1,671	0.01%
2022/06/14	4	164.75	2	161.50	165.00	2	1,709	0.12%
2022/06/13	4	168.88	4	166.13	164.50	0	1,705	0.00%
2022/06/10	12	170.00	12	170.00	174.50	0	1,698	0.00%
2022/06/09	2	172.00	0	0.00	172.00	2	1,701	0.12%
2022/06/08	3	175.33	3	178.50	173.50	0	1,704	0.00%
2022/06/07	3	176.50	7	176.79	175.50	-4	1,706	-0.23%
2022/06/02	1	177.00	1	179.00	176.00	0	1,723	0.00%
2022/06/01	3	179.00	8	179.25	179.50	-5	1,736	-0.29%
2022/05/31	6	179.33	5	179.70	178.00	1	1,728	0.06%
2022/05/30	2	177.50	7.2	175.83	179.50	-5.2	1,720	-0.30%
2022/05/27	16	171.66	4	170.63	169.50	12	1,691	0.71%
2022/05/26	3.2	170.58	5	172.50	169.00	-1.8	1,693	-0.10%
2022/05/25	5	165.90	4	164.50	167.50	1	1,682	0.06%
2022/05/24	2	164.50	7	165.50	164.50	-5	1,698	-0.29%
2022/05/23	1	167.50	1	169.50	167.00	0	1,700	0.00%
2022/05/20	1	173.00	1	168.00	170.50	0	1,712	0.00%
2022/05/18	7.1	168.42	4	168.63	169.00	3.1	1,742	0.18%
2022/05/17	2	166.00	3	167.50	167.50	-1	1,744	-0.06%
2022/05/16	2	164.00	2	164.25	160.00	0	1,763	0.00%
2022/05/13	3	160.00	0	0.00	161.50	3	1,771	0.17%
2022/05/12	5	158.10	3	158.33	153.50	2	1,775	0.11%
2022/05/11	1	156.50	6	155.08	156.50	-5	1,793	-0.28%
2022/05/10	15	150.57	10	156.65	156.50	5	1,816	0.28%
2022/05/09	1	154.50	7	155.14	154.50	-6	1,832	-0.33%
2022/05/06	9	161.67	6	163.00	161.00	3	1,842	0.16%
2022/05/05	4	171.25	5	170.10	170.50	-1	1,832	-0.05%
2022/05/03	0	0.00	4	159.50	162.50	-4	1,800	-0.22%
2022/04/29	6	164.16	2	167.50	160.00	4	1,800	0.22%
2022/04/28	6	163.83	10	162.20	162.50	-4	1,782	-0.22%
2022/04/27	14	160.36	8.2	157.74	164.50	5.8	1,747	0.33%
2022/04/26	7.1	174.93	1	172.00	170.00	6.1	1,684	0.36%
2022/04/25	8	176.06	1	176.50	174.50	7	1,651	0.42%
2022/04/22	7.2	192.82	4	192.50	193.00	3.2	1,613	0.20%
2022/04/21	2.1	201.02	2	201.25	200.00	0.1	1,595	0.01%
2022/04/20	4	201.00	1	202.00	202.50	3	1,589	0.19%
2022/04/19	0	0.00	0	206.50	203.50	0	1,582	0.00%
2022/04/18	2.1	204.00	4	202.62	204.00	-1.9	1,600	-0.12%
2022/04/15	7.5	206.42	1	205.50	207.00	6.5	1,599	0.41%
2022/04/14	2	217.25	2	218.00	216.00	0	1,605	0.00%
2022/04/13	2	216.50	3	217.67	217.00	-1	1,623	-0.06%
2022/04/12	15	214.40	1	213.50	216.00	14	1,649	0.85%
2022/04/11	9.1	220.77	7	215.14	214.50	2.1	1,693	0.12%
2022/04/08	2	228.75	1	231.50	228.50	1	1,718	0.06%
2022/04/07	13	231.42	6	237.58	227.50	7	1,726	0.41%
2022/04/06	9	239.06	8	234.81	240.00	1	1,738	0.06%
2022/04/01	1	233.50	1	235.50	237.50	0	1,894	0.00%
2022/03/31	5	242.70	2	239.25	236.50	3	1,922	0.16%
2022/03/30	10	254.10	53	254.31	246.00	-43	2,059	-2.09%
2022/03/29	8	242.25	19	243.68	243.50	-11	2,118	-0.52%
2022/03/28	2	236.25	1	238.00	236.50	1	2,127	0.05%
2022/03/25	3	244.00	6	239.33	235.50	-3	2,131	-0.14%
2022/03/24	3	246.00	24.5	245.41	247.00	-21.5	2,114	-1.01%
2022/03/23	5	244.30	5	245.40	241.00	0	2,116	0.00%
2022/03/22	6	243.75	4.3	247.38	241.00	1.8	2,114	0.08%
2022/03/21	2	242.25	2.2	242.60	243.00	-0.2	2,044	-0.01%
2022/03/18	2	231.25	11.8	237.67	241.00	-9.8	2,053	-0.47%
2022/03/17	1.1	230.82	13.2	227.27	230.50	-12.1	1,988	-0.61%
2022/03/16	1	210.50	1	212.50	211.00	0	1,998	0.00%
2022/03/15	0	0.00	1.3	212.24	210.00	-1.3	2,009	-0.07%
2022/03/14	0	0.00	2	218.25	219.00	-2	2,026	-0.10%
2022/03/11	2	214.25	1	214.50	213.50	1	2,068	0.05%
2022/03/10	3.2	213.40	4	213.75	214.00	-0.8	2,094	-0.04%
2022/03/09	1	205.00	0	0.00	205.50	1	2,159	0.05%
2022/03/08	1.3	202.38	0.2	201.00	200.00	1.1	2,192	0.05%
2022/03/07	4.2	209.76	2.1	209.50	207.00	2.1	2,200	0.09%
2022/03/04	1	221.50	0	0.00	221.00	1	2,256	0.04%
2022/03/03	1	225.00	1	228.00	225.00	0	2,351	0.00%
2022/03/02	2	225.00	2	227.25	224.00	0	2,431	0.00%
2022/03/01	1	226.00	1	227.50	226.00	0	2,479	0.00%
2022/02/25	6	221.83	4	220.25	223.50	2	2,553	0.08%
2022/02/24	5	218.90	2	218.00	215.00	3	2,615	0.11%
2022/02/23	0	0.00	4	227.75	227.50	-4	2,696	-0.15%
2022/02/22	2	228.25	7.1	224.04	226.00	-5.1	2,857	-0.18%
2022/02/21	7.2	237.85	10	235.10	232.00	-2.8	2,946	-0.10%
2022/02/18	2	235.50	0	0.00	237.50	2	2,991	0.07%
2022/02/17	4	236.63	4	237.00	232.00	0	3,044	0.00%
2022/02/16	14	235.25	14.1	233.44	233.00	-0.1	3,079	0.00%
2022/02/15	14	225.68	14.2	226.70	225.00	-0.2	3,170	-0.01%
2022/02/14	5	227.30	5	226.00	226.50	0	3,231	0.00%
2022/02/11	8	228.50	7.1	233.07	233.00	0.9	3,347	0.03%
2022/02/10	3	227.83	6	229.25	226.50	-3	3,391	-0.09%
2022/02/09	9	225.11	6.2	227.74	230.00	2.8	3,487	0.08%
2022/02/08	2	218.75	3.1	216.13	219.00	-1.1	3,563	-0.03%
2022/02/07	1.1	207.25	0	0.00	207.50	1.1	3,666	0.03%
2022/01/26	4	203.63	0	0.00	204.50	4	3,809	0.10%
2022/01/25	0	204.50	21	202.02	201.00	-21	4,114	-0.51%
2022/01/24	21.1	197.71	1	204.50	207.50	20.1	4,291	0.47%
2022/01/21	4.2	209.43	0	0.00	208.00	4.2	4,519	0.09%
2022/01/20	1	215.50	1	216.50	216.50	0	4,590	0.00%
2022/01/19	1	214.00	1	216.00	216.00	0	4,717	0.00%
2022/01/18	4	220.50	0	0.00	219.00	4	4,995	0.08%
2022/01/17	2	218.50	2	220.75	222.50	0	5,138	0.00%
2022/01/14	1	214.00	0	0.00	216.00	1	5,290	0.02%
2022/01/13	1	219.50	0	0.00	219.50	1	5,548	0.02%
2022/01/12	5.1	220.55	3	220.67	219.00	2.1	5,897	0.04%
2022/01/11	6.1	219.43	2	218.50	219.50	4.1	6,114	0.07%
2022/01/10	4	227.88	2	230.00	225.00	2	6,192	0.03%
2022/01/07	9	225.22	2.5	226.20	228.00	6.5	6,273	0.10%
2022/01/06	8	231.25	4	231.13	231.50	4	6,318	0.06%
2022/01/05	25	239.64	23	244.00	239.50	2	6,407	0.03%
2022/01/04	3	245.67	8.4	246.85	246.50	-5.4	6,486	-0.08%
2022/01/03	13	246.77	4.1	244.94	241.50	8.9	6,576	0.13%
2021/12/30	25	243.88	24	243.54	244.00	1	6,627	0.02%
2021/12/29	3	247.00	1	251.00	245.50	2	6,693	0.03%
2021/12/28	13	251.73	16	253.94	246.50	-3	6,753	-0.04%
2021/12/27	26	246.10	26	242.02	246.50	0	6,655	0.00%
2021/12/24	89.2	249.08	42	247.11	242.00	47.2	6,706	0.70%
2021/12/23	25	238.71	46.4	241.17	248.00	-21.3	6,635	-0.32%
2021/12/22	9	226.78	3	227.67	228.00	6	6,462	0.09%
2021/12/21	0	0.00	2	223.00	222.00	-2	6,482	-0.03%
2021/12/20	1	218.00	1	222.00	221.50	0	6,585	0.00%
2021/12/17	7	219.01	2	224.25	218.50	5	6,674	0.08%
2021/12/16	1	228.50	3	228.17	228.50	-2	6,700	-0.03%
2021/12/15	3.2	223.54	5	221.70	224.50	-1.8	6,713	-0.03%
2021/12/14	6.2	220.07	1	218.00	218.00	5.2	6,841	0.08%
2021/12/13	1.2	224.87	3.9	228.68	230.00	-2.7	6,931	-0.04%
2021/12/10	8.2	227.77	3	225.67	225.50	5.2	6,946	0.07%
2021/12/09	1	236.00	0	0.00	235.50	1	6,965	0.01%
2021/12/08	3	237.83	3	238.83	238.00	0	7,021	0.00%
2021/12/07	8	239.68	7	237.79	235.00	1	7,163	0.01%
2021/12/06	4.2	236.48	1	235.50	237.00	3.2	7,245	0.04%
2021/12/03	40	243.24	50	241.76	240.00	-10	7,288	-0.14%
2021/12/02	4.3	234.73	2	237.24	230.50	2.3	7,301	0.03%
2021/12/01	5.1	239.81	6	240.17	239.50	-0.9	7,322	-0.01%
2021/11/30	8	239.19	12.1	241.45	244.00	-4.1	7,351	-0.06%
2021/11/29	5	230.30	8.1	228.83	235.00	-3.1	7,364	-0.04%
2021/11/26	11.1	231.05	1	235.50	227.50	10.1	7,335	0.14%
2021/11/25	8.1	240.81	6	242.83	239.00	2.1	7,360	0.03%
2021/11/24	17.4	246.14	8	243.81	242.50	9.4	7,431	0.13%
2021/11/23	9.1	257.75	17.1	256.01	252.50	-8	7,498	-0.11%
2021/11/22	40.1	260.66	32	265.53	260.00	8.1	7,524	0.11%
2021/11/19	39.1	261.21	45	256.98	264.00	-6	7,569	-0.08%
2021/11/18	5.1	246.75	9	252.44	251.50	-3.9	7,631	-0.05%
2021/11/17	2	245.00	4	247.00	245.00	-2	7,714	-0.03%
2021/11/16	7	246.14	2	250.25	243.50	5	7,827	0.06%
2021/11/15	19.1	247.10	19	247.58	247.50	0.1	7,956	0.00%
2021/11/12	16	251.66	20	249.08	243.50	-4	8,012	-0.05%
2021/11/11	18.3	244.79	16	244.84	240.00	2.3	7,983	0.03%
2021/11/10	21	240.62	15	241.43	248.00	6	7,993	0.08%
2021/11/09	27	251.76	22.2	253.61	251.00	4.8	7,931	0.06%
2021/11/08	12.4	256.12	10	257.70	252.00	2.4	7,914	0.03%
2021/11/05	8	272.25	3	272.50	270.50	5	7,995	0.06%
2021/11/04	16	288.97	22	282.93	275.00	-6	7,945	-0.08%
2021/11/03	37	284.16	34	277.43	289.50	3	7,951	0.04%
2021/11/02	61	288.38	59	282.54	276.00	2	7,958	0.03%
2021/11/01	8	274.56	24	275.96	284.50	-16	7,693	-0.21%
2021/10/29	12	263.21	31	258.44	259.00	-19	7,540	-0.25%
2021/10/28	21	243.60	21	246.69	242.50	0	7,338	0.00%
2021/10/27	23	247.22	14.1	247.35	252.50	8.9	7,342	0.12%
2021/10/26	31	259.54	25.1	257.98	243.50	5.9	7,283	0.08%
2021/10/25	21	251.69	25	252.16	254.00	-4	7,115	-0.06%
2021/10/22	42	249.93	40	248.00	249.00	2	7,110	0.03%
2021/10/21	71	251.63	81	250.32	246.00	-10	7,089	-0.14%
2021/10/20	33	242.58	36.4	243.02	245.50	-3.4	6,887	-0.05%
2021/10/19	12	229.67	32	229.80	237.50	-20	6,662	-0.30%
2021/10/18	7	216.07	9	217.17	216.00	-2	6,596	-0.03%
2021/10/15	16	212.09	11	213.23	216.00	5	6,683	0.07%
2021/10/14	13	208.81	14	208.11	210.50	-1	6,769	-0.01%
2021/10/13	47	205.13	42	214.06	203.00	5	6,795	0.07%
2021/10/12	30	214.88	31.1	213.77	212.00	-1.1	6,882	-0.02%
2021/10/08	35	209.94	36	214.35	211.50	-1	6,918	-0.01%
2021/10/07	11	209.32	14	207.50	208.50	-3	6,928	-0.04%
2021/10/06	14	205.79	15	201.13	200.00	-1	7,055	-0.01%
2021/10/05	8.1	195.41	8	195.56	203.50	0.1	7,092	0.00%
2021/10/04	3	193.00	2	188.50	188.00	1	7,185	0.01%
2021/10/01	14	205.86	3	201.67	194.50	11	7,343	0.15%
2021/09/30	25	206.24	26	208.85	206.00	-1	7,400	-0.01%
2021/09/29	15	201.00	15	200.37	203.50	0	7,503	0.00%
2021/09/28	38	206.01	38	205.03	206.00	0	7,577	0.00%
2021/09/27	8	209.63	16	208.59	207.50	-8	7,664	-0.10%
2021/09/24	8	200.63	17	201.29	199.00	-9	7,718	-0.12%
2021/09/23	12	192.63	12	192.42	191.00	0	7,692	0.00%
2021/09/22	3	191.51	3	192.67	193.00	0	7,699	0.00%
2021/09/17	14	187.75	47.4	187.32	195.50	-33.4	7,765	-0.43%
2021/09/16	84	195.88	77	197.62	190.00	7	7,797	0.09%
2021/09/15	51	203.91	43	203.66	203.50	8	7,909	0.10%
2021/09/14	23	214.22	29	203.66	203.50	-6	7,893	-0.08%
2021/09/13	11	212.82	9	214.56	210.00	2	7,832	0.03%
2021/09/10	56	214.19	60.5	209.49	214.50	-4.5	7,775	-0.06%
2021/09/09	24.4	190.09	28	195.96	207.50	-3.7	7,620	-0.05%
2021/09/08	23.2	196.28	14	192.50	191.00	9.2	7,511	0.12%
2021/09/07	7.3	201.94	7	202.21	206.50	0.3	7,446	0.00%
2021/09/06	1	210.00	2	206.25	204.00	-1	7,361	-0.01%
2021/09/03	4	204.75	4	205.25	206.00	0	7,304	0.00%
2021/09/02	14	208.61	3	203.83	204.50	11	7,247	0.15%
2021/09/01	4.1	213.23	5	216.10	217.50	-0.9	7,159	-0.01%
2021/08/31	49	213.72	41	214.21	213.00	8	7,090	0.11%
2021/08/30	5	213.30	10	216.00	218.50	-5	6,974	-0.07%
2021/08/27	72	217.93	64.1	228.44	216.50	7.9	6,847	0.12%
2021/08/26	3.1	231.52	6.1	233.01	234.00	-3	6,697	-0.05%
2021/08/25	60.5	231.83	47.5	236.59	230.50	13.1	6,595	0.20%
2021/08/24	67.1	234.79	47.1	238.37	237.00	20	6,449	0.31%
2021/08/23	79.1	229.87	78.2	223.01	232.00	0.9	6,219	0.01%
2021/08/20	11	203.50	31	201.47	213.00	-20	6,027	-0.33%
2021/08/19	12.7	204.41	6	204.00	194.00	6.7	5,837	0.11%
2021/08/18	31	193.37	14	197.24	200.50	17	5,630	0.30%
2021/08/17	10.1	198.54	86.5	186.65	182.50	-76.4	5,510	-1.39%
2021/08/16	9	207.60	14	207.96	200.50	-5	5,408	-0.09%
2021/08/13	5	215.30	4	219.63	215.00	1	5,309	0.02%
2021/08/12	10	217.75	5	219.60	214.00	5	5,237	0.10%
2021/08/11	8.2	221.43	12	220.88	212.50	-3.9	5,174	-0.07%
2021/08/10	22	220.36	6	221.00	213.00	16	4,969	0.32%
2021/08/09	52.1	226.57	43	232.41	224.50	9.1	4,917	0.18%
2021/08/06	4	230.74	23	228.57	235.50	-19	4,776	-0.40%
2021/08/05	7	215.79	5	216.80	214.50	2	4,623	0.04%
2021/08/04	5	216.40	3	216.00	213.00	2	4,595	0.04%
2021/08/03	8	217.88	7.1	219.14	218.50	0.9	4,574	0.02%
2021/08/02	9	215.83	13	216.43	217.50	-4	4,525	-0.09%
2021/07/30	15.1	218.36	18	215.36	209.50	-2.9	4,446	-0.06%
2021/07/29	62	222.78	36	227.51	221.50	26	4,380	0.59%
2021/07/28	20.3	218.87	39	209.29	229.50	-18.7	4,271	-0.44%
2021/07/27	43.6	226.78	35	223.74	222.00	8.6	4,144	0.21%
2021/07/26	5	244.90	8.1	245.41	241.50	-3.1	4,021	-0.08%
2021/07/23	17.8	245.71	25	246.90	245.00	-7.2	3,947	-0.18%
2021/07/22	25.6	254.17	20.1	255.58	249.00	5.5	3,812	0.14%
2021/07/21	15.8	243.31	15	246.17	249.50	0.8	3,651	0.02%
2021/07/20	26.2	233.00	24.1	234.31	231.50	2.1	3,471	0.06%
2021/07/19	12	229.21	5.1	228.90	228.50	6.9	3,290	0.21%
2021/07/16	16	224.44	16	226.90	223.50	0	3,201	0.00%
2021/07/15	15.3	206.71	38.2	212.10	221.00	-22.9	3,013	-0.76%
2021/07/14	21.3	207.93	19.1	212.29	201.00	2.2	2,886	0.08%
2021/07/13	24.4	222.70	52	222.45	218.50	-27.7	2,737	-1.01%
2021/07/12	7	217.71	6	216.09	215.00	1	2,507	0.04%
2021/07/09	46.2	219.48	45.2	214.64	211.50	1.1	2,386	0.04%
2021/07/08	14	213.26	32.3	216.49	212.50	-18.3	2,212	-0.82%
2021/07/07	17.3	203.70	98	205.06	201.00	-80.7	2,006	-4.02%
2021/07/06	17.9	204.10	59	204.89	204.00	-41.1	1,898	-2.17%
2021/07/05	6	199.08	75	200.25	201.00	-69	1,727	-3.99%
2021/07/02	1.1	173.64	80	178.91	183.00	-78.9	1,665	-4.74%
2021/07/01	82.1	173.37	81	175.75	166.50	1.1	1,533	0.07%
2021/06/30	1	160.00	31	158.74	168.00	-30	1,377	-2.18%
2021/06/29	25.6	155.75	1	154.00	153.00	24.6	1,316	1.87%
2021/06/28	23	154.70	30.4	158.97	157.00	-7.4	1,259	-0.58%
2021/06/25	18	152.36	18.1	154.29	153.00	-0.1	1,164	-0.01%
2021/06/24	25	145.80	45.1	148.42	150.50	-20.1	993	-2.02%
2021/06/23	0	0.00	2.3	136.54	138.50	-2.3	754	-0.30%
2021/06/22	1	127.00	1	126.50	126.00	0	727	0.00%
2021/06/21	1	125.00	11	123.91	128.00	-10	715	-1.40%
2021/06/18	3.3	127.39	2	126.00	126.00	1.3	704	0.18%
2021/06/17	1	124.00	0	0.00	127.50	1	696	0.14%
2021/06/16	1	123.50	4	123.50	122.50	-3	674	-0.44%
2021/06/11	13	119.92	1	120.50	119.00	12	682	1.76%
2021/06/10	7	119.36	0	0.00	119.00	7	690	1.01%
2021/06/09	3	114.50	1	117.50	116.50	2	693	0.29%
2021/06/08	0	0.00	1	115.00	114.00	-1	696	-0.14%
2021/06/02	1	111.00	2	112.50	112.00	-1	732	-0.14%
2021/05/26	2	110.50	0	0.00	111.50	2	773	0.26%
2021/05/25	4	111.50	1	111.50	111.00	3	818	0.37%
2021/05/24	0	0.00	1	107.50	110.00	-1	869	-0.11%
2021/05/21	0	0.00	7	106.00	106.50	-7	883	-0.79%
2021/05/18	0	0.00	20	100.50	105.50	-20	920	-2.17%
2021/05/17	10	98.93	2	103.00	97.80	8	927	0.86%
2021/05/14	4	105.25	5	106.00	104.00	-1	920	-0.11%
2021/05/13	4	104.75	1	104.50	104.00	3	912	0.33%
2021/05/12	4	105.00	4	106.75	107.00	0	908	0.00%
2021/05/11	15	113.67	0	0.00	111.50	15	890	1.68%
2021/05/10	0	0.00	6	118.75	119.00	-6	884	-0.68%
2021/05/07	1	115.00	21	116.86	119.50	-20	896	-2.23%
2021/05/06	9	113.94	1	114.00	114.00	8	898	0.89%
2021/05/05	12	114.88	25	116.20	114.50	-13	897	-1.45%
2021/05/04	11	113.50	7	117.64	117.00	4	900	0.44%
2021/05/03	8	118.00	30	118.52	116.50	-22	891	-2.47%
2021/04/29	1	122.00	1	121.50	121.00	0	894	0.00%
2021/04/28	1	121.50	2	121.75	122.00	-1	908	-0.11%
2021/04/27	10.6	122.53	1	123.00	122.50	9.6	934	1.03%
2021/04/26	13.1	122.63	2	123.75	123.00	11.1	939	1.19%
2021/04/23	27	122.85	1	123.50	123.00	26	943	2.76%
2021/04/22	15	124.90	4	125.00	122.00	11	955	1.15%
2021/04/21	20	126.50	0	0.00	126.00	20	966	2.07%
2021/04/20	1	128.00	10	126.80	127.50	-9	972	-0.93%
2021/04/19	0	0.00	3	124.83	123.50	-3	981	-0.31%
2021/04/16	2	123.25	11	124.50	123.50	-9	1,050	-0.86%
2021/04/15	13.1	123.42	31	123.50	123.50	-17.9	1,074	-1.67%
2021/04/14	40.3	123.49	3	122.50	123.50	37.3	1,080	3.45%
2021/04/13	6	128.08	1.1	128.62	125.00	4.9	1,085	0.45%
2021/04/12	9	130.50	11	130.36	129.50	-2	1,081	-0.18%
2021/04/09	60	130.06	36	127.83	127.00	24	1,086	2.21%
2021/04/08	46	126.78	27	126.15	132.50	19	1,060	1.79%
2021/04/07	4	121.88	0	0.00	121.50	4	1,004	0.40%
2021/04/06	6	119.83	3	119.50	121.50	3	1,027	0.29%
2021/04/01	0	0.00	3	120.02	121.00	-3	1,056	-0.29%
2021/03/31	0	0.00	23	116.65	116.00	-23	1,046	-2.20%
2021/03/30	1	115.50	0.1	118.00	117.50	0.9	1,052	0.08%
2021/03/29	0	0.00	28	114.00	114.00	-28	1,047	-2.67%
2021/03/26	3	114.17	0	115.34	114.00	3	1,052	0.28%
2021/03/25	0	0.00	50	114.06	115.00	-50	1,062	-4.71%
2021/03/23	0	0.00	4	115.00	115.50	-4	1,088	-0.37%
2021/03/22	11	114.55	0	0.00	115.00	11	1,132	0.97%
2021/03/19	1	117.00	0.1	117.50	116.50	0.9	1,165	0.08%
2021/03/18	0	0.00	1	120.00	119.50	-1	1,171	-0.09%
2021/03/17	4	119.50	4	122.00	120.50	0	1,175	0.00%
2021/03/16	2	118.50	0	0.00	117.00	2	1,169	0.17%
2021/03/15	1	115.00	0	0.00	115.50	1	1,172	0.09%
2021/03/12	2	116.00	0	0.00	116.00	2	1,174	0.17%
2021/03/11	4	117.00	2	116.75	117.00	2	1,177	0.17%
2021/03/10	1	118.00	27	118.33	117.50	-26	1,189	-2.18%
2021/03/09	3	116.83	16	117.81	118.00	-13	1,197	-1.09%
2021/03/08	3	118.67	2	121.75	119.50	1	1,206	0.08%
2021/03/05	2	121.00	2	121.25	122.50	0	1,317	0.00%
2021/03/04	3	121.50	15	121.50	121.50	-12	1,336	-0.90%
2021/03/03	0	0.00	20	122.40	123.50	-20	1,331	-1.50%
2021/03/02	0	0.00	1	126.50	124.00	-1	1,335	-0.07%
2021/02/26	1	124.50	5	124.90	126.00	-4	1,336	-0.30%
2021/02/25	33	131.08	12	129.50	128.00	21	1,327	1.58%
2021/02/24	25	130.34	5.6	130.32	130.00	19.4	1,288	1.50%
2021/02/23	25	125.50	3	125.50	124.50	22	1,239	1.77%
2021/02/22	20	125.58	1.2	124.91	124.50	18.8	1,227	1.53%
2021/02/19	11	123.55	18.3	123.69	123.50	-7.3	1,223	-0.60%
2021/02/18	5	120.00	3	119.67	122.00	2	1,215	0.16%
2021/02/17	2	119.50	0	0.00	119.00	2	1,208	0.17%
2021/02/05	12	114.75	1	114.50	114.50	11	1,199	0.92%
2021/02/04	0	0.00	0.2	115.50	114.50	-0.2	1,197	-0.01%
2021/02/03	0	117.00	2	117.00	115.50	-2	1,211	-0.16%
2021/02/02	0	115.00	0	0.00	115.00	0	1,210	0.00%
2021/02/01	4	110.63	40	110.88	113.50	-36	1,210	-2.97%
2021/01/29	4.5	115.78	5	115.70	113.00	-0.6	1,208	-0.05%
2021/01/28	1	117.50	5	118.60	119.00	-4	1,200	-0.33%
2021/01/27	0	0.00	10	120.25	120.50	-10	1,192	-0.84%
2021/01/26	11	119.59	0	0.00	119.50	11	1,185	0.93%
2021/01/25	10	119.50	17	120.44	119.50	-7	1,176	-0.59%
2021/01/22	11	120.68	5	123.10	122.50	6	1,165	0.51%
2021/01/21	7.2	119.73	27	119.28	118.50	-19.9	1,145	-1.73%
2021/01/20	24.1	122.35	10	119.50	119.50	14.1	1,128	1.25%
2021/01/19	1	124.00	1	125.00	123.50	0	1,099	0.00%
2021/01/18	1	124.50	5	123.50	125.50	-4	1,090	-0.37%
2021/01/15	13	125.81	0	0.00	123.50	13	1,076	1.21%
2021/01/14	2.2	127.05	3	128.67	126.50	-0.8	1,057	-0.08%
2021/01/13	50	126.98	10	127.00	126.50	40	1,033	3.87%
2021/01/12	12	126.25	9	126.83	126.50	3	1,018	0.29%
2021/01/11	7	128.71	5	127.10	128.00	2	984	0.20%
2021/01/08	2	121.50	4	123.50	123.00	-2	908	-0.22%
2021/01/07	2	120.00	2	119.00	119.00	0	881	0.00%
2021/01/06	7	119.00	2	118.75	117.50	5	877	0.57%
2021/01/05	18	122.42	58	122.71	123.00	-40	853	-4.69%
2021/01/04	45	125.20	15	122.53	124.00	30	839	3.57%
2020/12/31	11	117.95	1	118.50	119.00	10	812	1.23%
2020/12/30	4	117.88	2	118.50	119.50	2	802	0.25%
2020/12/29	8	119.25	6	122.08	118.50	2	792	0.25%
2020/12/28	3	118.33	15.3	118.42	117.50	-12.3	762	-1.62%
2020/12/25	2	112.50	1	113.00	112.50	1	715	0.14%
2020/12/24	2	112.50	14	112.32	111.50	-12	708	-1.69%
2020/12/23	8	107.88	5	107.40	109.00	3	698	0.43%
2020/12/22	5.5	109.92	1	106.50	106.50	4.5	695	0.64%
2020/12/21	47	110.38	6	109.67	110.00	41	687	5.96%
2020/12/18	4	114.50	45	115.22	112.50	-41	671	-6.10%
2020/12/17	5	117.00	11.7	116.89	116.00	-6.7	657	-1.02%
2020/12/16	6	116.67	42	116.42	116.50	-36	638	-5.64%
2020/12/15	11	113.91	18	114.28	113.00	-7	588	-1.19%
2020/12/14	1	110.00	4	111.38	110.00	-3	548	-0.55%
2020/12/11	6	107.50	1	109.50	108.00	5	539	0.93%
2020/12/10	3	107.83	18	107.86	108.00	-15	529	-2.83%
2020/12/09	2	108.50	0	0.00	110.00	2	522	0.38%
2020/12/08	0	0.00	10	110.50	110.00	-10	510	-1.96%
2020/12/07	3	109.00	13	108.50	108.00	-10	504	-1.98%
2020/12/04	25	110.24	6	110.42	109.50	19	493	3.85%
2020/12/03	5	107.00	2	108.00	108.50	3	471	0.64%
2020/12/02	27	106.35	1	108.00	108.50	26	458	5.67%
2020/12/01	37	107.20	5	111.30	107.50	32	440	7.27%
2020/11/30	4	102.88	29.2	104.20	104.00	-25.2	310	-8.10%
2020/11/27	2	100.25	1	100.50	100.00	1	286	0.35%
2020/11/26	1	101.00	12	101.33	101.00	-11	282	-3.89%
2020/11/25	4	99.63	4	99.93	99.80	0	272	0.00%
2020/11/24	0	0.00	2	98.50	97.60	-2	256	-0.78%
2020/11/23	1	97.20	5	97.44	97.70	-4	247	-1.62%
2020/11/20	1	95.80	1	95.80	96.50	0	240	0.00%
2020/11/19	2	94.15	2	93.60	94.50	0	233	0.00%
2020/11/18	10	94.96	74.3	96.83	94.70	-64.3	227	-28.31%
2020/11/17	3	95.07	1	95.20	95.10	2	208	0.96%
2020/11/16	2	94.70	2	95.65	95.40	0	205	0.00%
2020/11/13	9.1	94.32	1	95.20	95.00	8.1	201	4.01%
2020/11/12	4	94.38	3	94.83	95.00	1	199	0.50%
2020/11/11	2.6	95.07	1	95.20	95.20	1.6	194	0.80%
2020/11/10	8	91.90	0	0.00	91.80	8	177	4.50%
2020/11/09	0	0.00	1	91.70	92.00	-1	171	-0.58%
2020/11/06	3	90.80	0	0.00	91.00	3	166	1.81%
2020/11/05	4	89.35	1	89.00	89.90	3	160	1.87%
2020/10/29	1	84.50	1	85.80	85.80	0	162	0.00%
2020/10/26	2	86.70	1	87.10	86.90	1	159	0.63%
2020/10/22	1	87.40	0	0.00	87.40	1	158	0.63%
2020/10/15	10	87.60	0	0.00	87.10	10	163	6.12%
2020/10/14	1	88.00	6	88.63	88.00	-5	162	-3.08%
2020/10/13	0	0.00	2	86.60	86.90	-2	157	-1.27%
2020/10/08	1	85.00	1	86.90	87.50	0	154	0.00%
2020/10/07	0	0.00	1	84.70	84.40	-1	135	-0.74%
2020/08/20	1	79.10	0	0.00	79.00	1	208	0.48%
2020/08/19	1	80.70	0	0.00	81.10	1	206	0.48%
2020/08/07	1	83.00	0	0.00	82.90	1	212	0.47%
2020/08/06	0	0.00	1	79.00	84.50	-1	211	-0.47%
2020/08/05	1	78.90	0	0.00	79.20	1	204	0.49%
2020/08/04	0	0.00	1	78.70	78.90	-1	207	-0.48%
2020/08/03	0	0.00	1	78.80	78.80	-1	212	-0.47%
2020/07/27	0	0.00	5	80.88	79.20	-5	214	-2.33%
2020/07/20	1	81.50	0	0.00	81.80	1	215	0.46%
2020/07/17	1	83.30	0	0.00	83.00	1	215	0.46%
2020/07/15	2	83.50	0	0.00	83.50	2	217	0.92%
2020/07/14	6	84.27	1	83.90	83.90	5	219	2.28%
2020/07/13	1	84.90	0	0.00	84.80	1	219	0.45%
2020/07/06	13	89.48	0	0.00	89.30	13	205	6.32%
2020/07/03	16	88.88	10	88.64	88.90	6	203	2.95%
2020/06/30	0	0.00	1	87.10	87.30	-1	205	-0.49%
2020/06/29	10	86.80	0	0.00	86.50	10	206	4.85%
2020/06/24	1	87.20	0	0.00	87.10	1	208	0.48%
2020/06/23	10	87.00	0	0.00	86.60	10	212	4.71%
2020/06/19	1	87.30	0	0.00	87.40	1	221	0.45%
2020/06/18	0	0.00	1	87.80	87.80	-1	232	-0.43%
2020/06/11	1	85.80	0	0.00	85.80	1	311	0.32%
2020/06/04	3	87.33	1	89.00	87.20	2	356	0.56%
2020/06/01	0	0.00	2	84.00	84.00	-2	352	-0.57%
2020/05/27	1	85.00	1	85.00	84.40	0	373	0.00%
2020/05/25	1	83.70	0	0.00	83.00	1	395	0.25%
2020/05/22	1	83.80	0	0.00	83.50	1	403	0.25%
2020/05/21	1	83.80	1	84.20	84.20	0	413	0.00%
2020/05/11	3	86.07	1	86.00	85.70	2	501	0.40%
2020/05/04	1	86.00	0	0.00	86.00	1	552	0.18%
2020/04/30	0	0.00	1	87.50	87.90	-1	564	-0.18%
2020/04/29	1	86.50	1	87.00	86.90	0	579	0.00%
2020/04/24	1	82.80	1	83.50	82.90	0	649	0.00%
2020/04/23	1	82.90	2	83.10	82.90	-1	665	-0.15%
2020/04/22	2	81.90	0	0.00	81.90	2	678	0.29%
2020/04/21	1	82.80	0	0.00	82.10	1	679	0.15%
2020/04/15	0	0.00	1	82.90	83.50	-1	678	-0.15%
2020/04/14	2	81.90	0	0.00	82.60	2	678	0.29%
2020/04/09	1	82.40	0	0.00	81.00	1	688	0.15%
2020/04/08	2	81.65	9	81.60	82.50	-7	686	-1.02%
2020/04/07	1	78.70	0	0.00	79.10	1	682	0.15%
2020/03/27	0	0.00	1	78.30	76.80	-1	684	-0.15%
2020/03/25	0	76.50	0	0.00	76.10	0	681	0.00%
2020/03/24	2	72.20	2	72.30	72.80	0	686	0.00%
2020/03/23	0	0.00	5	68.74	69.70	-5	683	-0.73%
2020/03/20	14	71.93	52	72.32	70.60	-38	717	-5.30%
2020/03/19	39	66.62	19	66.15	67.00	20	714	2.80%
2020/03/18	18	74.01	12	74.61	73.40	6	699	0.86%
2020/03/17	20	74.53	1	76.00	76.00	19	688	2.76%
2020/03/13	4	81.95	7	81.81	85.20	-3	656	-0.46%
2020/03/12	4	90.80	15	93.20	89.70	-11	632	-1.74%
2020/03/11	1	96.40	5	97.38	96.40	-4	610	-0.66%
2020/03/10	14	95.49	0	0.00	96.90	14	608	2.30%
2020/03/09	8	97.61	0	0.00	96.80	8	605	1.32%
2020/03/06	8	99.79	1	99.70	99.90	7	593	1.18%
2020/03/03	1	99.90	1	100.00	99.70	0	590	0.00%
2020/03/02	5	96.92	0	0.00	98.00	5	584	0.86%
2020/02/27	39	99.67	0	0.00	98.30	39	575	6.78%
2020/02/26	4	99.80	1	100.00	100.00	3	563	0.53%
2020/02/25	9	100.24	1	100.50	100.50	8	552	1.45%
2020/02/24	20	100.75	0	0.00	101.00	20	545	3.67%
2020/02/21	6	100.17	27	102.20	103.50	-21	538	-3.90%
2020/02/20	37	100.57	0	0.00	100.00	37	522	7.08%
2020/02/19	23	101.04	0	0.00	101.00	23	517	4.44%
2020/02/18	13	101.23	10	100.50	100.50	3	513	0.58%
2020/02/17	6	101.50	0	0.00	101.50	6	503	1.19%
2020/02/13	4	103.00	1	102.50	103.00	3	492	0.61%
2020/02/12	1	103.50	16	103.50	103.00	-15	500	-3.00%
2020/02/10	0	0.00	12	100.83	100.00	-12	487	-2.46%
2020/02/07	17	99.20	0	0.00	99.00	17	473	3.59%
2020/02/06	2	98.90	1	102.00	101.00	1	469	0.21%
2020/02/05	1	99.70	10	99.80	99.40	-9	453	-1.98%
2020/02/04	1	102.50	2	103.00	100.50	-1	445	-0.22%
2020/02/03	7	97.30	1	97.90	100.50	6	432	1.39%
2020/01/31	1	98.00	20	99.83	100.50	-19	416	-4.56%
2020/01/30	14	96.79	30	98.02	95.80	-16	398	-4.01%
2020/01/20	21	103.48	68	104.01	104.00	-47	379	-12.39%
2020/01/17	17	101.38	3	101.50	101.50	14	347	4.03%
2020/01/16	4	99.48	13	99.83	99.60	-9	333	-2.69%
2020/01/14	0	0.00	15	97.45	98.20	-15	324	-4.62%
2020/01/13	1	95.60	1	95.50	96.00	0	322	0.00%
2020/01/10	1	95.40	0	0.00	95.40	1	337	0.30%
2020/01/09	2	95.25	0	0.00	95.40	2	339	0.59%
2020/01/08	1	95.60	0	0.00	95.60	1	339	0.29%
2020/01/07	7	95.41	2	96.40	95.40	5	342	1.46%
2020/01/06	9	96.91	1	96.60	96.70	8	354	2.26%
2020/01/03	3	96.73	2	98.20	98.00	1	351	0.28%
2020/01/02	0	0.00	3	97.80	97.10	-3	347	-0.86%
2019/12/31	1	97.40	2	98.10	97.30	-1	347	-0.29%
2019/12/30	3	96.80	0	0.00	97.50	3	349	0.86%
2019/12/27	21	98.03	6	98.43	97.50	15	349	4.30%
2019/12/26	7	97.56	2	97.70	97.80	5	347	1.44%
2019/12/25	3	95.97	0	0.00	96.10	3	341	0.88%
2019/12/24	9	96.26	0	0.00	96.00	9	340	2.64%
2019/12/23	15	96.67	0	0.00	96.70	15	341	4.40%
2019/12/20	2	96.25	50	96.02	96.50	-48	342	-14.03%
2019/12/19	7	96.47	0	0.00	96.30	7	340	2.06%
2019/12/18	14	98.75	0	0.00	98.20	14	328	4.27%
2019/12/17	8	99.94	61	99.16	99.00	-53	321	-16.50%
2019/12/16	1	93.50	24.3	96.11	96.80	-23.3	279	-8.35%
2019/12/12	4	92.68	1	92.70	92.50	3	269	1.11%
2019/12/10	2	93.10	0	0.00	92.90	2	275	0.73%
2019/12/09	3	92.50	1	93.50	92.50	2	278	0.72%
2019/12/06	3	93.27	0	0.00	93.10	3	287	1.04%
2019/12/05	5	93.62	0	0.00	93.40	5	289	1.73%
2019/12/04	5	92.74	2	92.95	93.40	3	288	1.04%
2019/12/03	6	92.42	0	0.00	92.20	6	284	2.11%
2019/12/02	10	92.03	0	0.00	91.90	10	284	3.51%
2019/11/29	6	91.95	1	91.70	92.10	5	284	1.76%
2019/11/28	5	92.08	0	0.00	91.30	5	285	1.75%
2019/11/27	4	92.35	0	0.00	92.10	4	283	1.41%
2019/11/26	13	92.70	0	0.00	92.60	13	279	4.65%
2019/11/25	1	92.90	0	0.00	92.80	1	279	0.36%
2019/11/22	6	92.93	0	0.00	93.30	6	280	2.14%
2019/11/21	16	92.21	1	93.40	93.40	15	283	5.28%
2019/11/20	13	93.08	0	0.00	92.60	13	282	4.60%
2019/11/19	10	93.84	0	0.00	93.90	10	278	3.59%
2019/11/15	2	93.90	0	0.00	94.00	2	279	0.72%
2019/11/14	6	94.02	0	0.00	93.80	6	280	2.14%
2019/11/13	2	95.40	0	0.00	95.00	2	276	0.72%
2019/11/12	4	95.63	2	96.40	96.00	2	272	0.73%
2019/11/11	16	96.17	9	96.29	96.10	7	266	2.62%
2019/11/08	1	93.90	24	95.48	96.00	-23	253	-9.08%
2019/11/07	4	92.93	0	0.00	92.80	4	234	1.70%
2019/11/06	6	92.72	0	0.00	92.90	6	232	2.58%
2019/11/05	1	92.80	8	93.28	93.20	-7	230	-3.04%
2019/11/04	1	92.70	0	0.00	92.70	1	226	0.44%
2019/11/01	1	92.20	0	0.00	92.50	1	225	0.44%
2019/10/31	1.1	92.39	0	0.00	92.30	1.1	224	0.48%
2019/10/30	1	92.10	0	0.00	92.80	1	222	0.45%
2019/10/29	6	92.22	0	0.00	92.00	6	220	2.72%
2019/10/28	2	92.90	0	0.00	93.00	2	217	0.92%
2019/10/25	2.2	92.05	13	92.39	92.60	-10.8	218	-4.96%
2019/10/24	2	91.40	1	91.50	91.50	1	216	0.46%
2019/10/23	11.5	91.31	0.6	91.40	91.10	10.9	223	4.88%
2019/10/22	1	91.00	1	91.30	91.40	0	231	0.00%
2019/10/21	3	91.23	1	91.30	91.30	2	229	0.87%
2019/10/18	38.8	91.40	1	91.30	91.70	37.8	225	16.72%
2019/10/16	7	92.30	0	0.00	91.90	7	208	3.35%
2019/10/15	30	91.90	0	0.00	91.80	30	209	14.35%
2019/10/14	0	0.00	4	92.98	93.00	-4	207	-1.93%
2019/10/08	1	89.90	0	0.00	89.80	1	193	0.52%
2019/10/04	4	90.38	1	90.40	90.30	3	190	1.57%
2019/10/03	1	90.50	0	0.00	90.30	1	188	0.53%
2019/10/02	2	90.90	0	0.00	90.90	2	188	1.06%
2019/10/01	0	0.00	4	91.10	91.00	-4	191	-2.09%
2019/09/26	0	0.00	1	92.50	91.90	-1	196	-0.51%
2019/09/24	0	0.00	4.3	91.92	91.60	-4.3	194	-2.24%
2019/09/20	1	91.80	0	0.00	91.90	1	192	0.52%
2019/09/19	3	90.40	0	0.00	90.90	3	191	1.57%
2019/09/16	0	0.00	14	90.19	90.30	-14	185	-7.56%
2019/09/11	1	91.00	0	0.00	90.90	1	179	0.56%
2019/09/09	1	93.50	0	0.00	93.20	1	166	0.60%
2019/09/06	1	94.60	1	95.40	94.10	0	164	0.00%
2019/08/21	0	0.00	1	95.70	95.40	-1	168	-0.59%
2019/08/19	1	94.50	1	94.60	94.60	0	177	0.00%
2019/08/15	1	94.80	1	95.80	95.80	0	180	0.00%
2019/07/30	1	97.00	1	97.20	97.00	0	191	0.00%
2019/07/29	1	97.50	0	0.00	96.90	1	192	0.52%
2019/07/26	1	98.70	0	0.00	99.00	1	189	0.53%
2019/07/25	0	0.00	1	97.50	100.00	-1	185	-0.54%
2019/07/24	1	96.00	0	0.00	96.10	1	176	0.57%
2019/07/17	2	94.05	0	0.00	94.00	2	181	1.10%
2019/07/05	0	0.00	1	96.30	96.40	-1	197	-0.51%
2019/07/04	1	99.80	3	101.00	101.00	-2	194	-1.03%
2019/06/14	2	95.40	0	0.00	95.20	2	215	0.93%
2019/05/30	0	0.00	3	96.50	98.00	-3	269	-1.11%
2019/05/28	2	95.85	0	0.00	95.30	2	272	0.73%
2019/05/24	1	98.10	2	97.50	97.40	-1	275	-0.36%
2019/05/23	4	99.50	0	0.00	99.50	4	274	1.46%
2019/05/17	1	102.50	0	0.00	102.00	1	342	0.29%
2019/05/15	1	103.00	2	105.25	105.00	-1	356	-0.28%
2019/05/13	1	102.50	1	103.00	103.00	0	369	0.00%
2019/05/10	5	101.60	0	0.00	102.50	5	377	1.32%
2019/05/09	3	102.67	2	102.50	102.50	1	385	0.26%
2019/05/08	8	104.94	0	0.00	104.50	8	417	1.92%
2019/05/07	8	105.38	0	0.00	105.00	8	424	1.88%
2019/05/06	3	105.50	0	0.00	105.50	3	437	0.69%
2019/05/03	3	107.00	0	0.00	107.00	3	440	0.68%
2019/05/02	1	107.00	0	0.00	107.50	1	439	0.23%
2019/04/30	1	107.50	0	0.00	107.50	1	441	0.23%
2019/04/29	4	107.50	0	0.00	107.50	4	442	0.90%
2019/04/26	3	108.17	1	108.50	108.50	2	442	0.45%
2019/04/25	5	110.60	0	0.00	110.50	5	439	1.14%
2019/04/24	2	112.75	2	113.50	112.00	0	440	0.00%
2019/04/23	1	110.50	0	0.00	111.50	1	431	0.23%
2019/04/17	1	107.00	1	107.50	107.50	0	426	0.00%
2019/04/16	1	106.00	0	0.00	106.00	1	425	0.23%
2019/04/15	3	105.17	1	106.00	106.00	2	424	0.47%
2019/04/08	0	0.00	3	111.83	110.00	-3	416	-0.72%
2019/04/03	1	112.50	0	0.00	112.50	1	415	0.24%
2019/03/29	0	0.00	2	111.25	113.00	-2	408	-0.49%
2019/03/28	1	109.00	0	0.00	109.00	1	407	0.25%
2019/03/22	2	112.00	0	0.00	112.00	2	400	0.50%
2019/03/21	1	114.00	0	0.00	113.50	1	396	0.25%
2019/03/15	2	116.00	0	0.00	114.50	2	379	0.53%
2019/03/14	0	0.00	1	119.00	118.00	-1	369	-0.27%
2019/03/07	1	117.00	0	0.00	118.50	1	354	0.28%
2019/03/06	2	119.00	0	0.00	120.00	2	340	0.59%
2019/03/05	4	120.25	2	120.00	119.00	2	337	0.59%
2019/02/26	1	117.50	2	118.75	117.50	-1	315	-0.32%
2019/02/25	1	117.00	1	117.50	117.50	0	302	0.00%
2019/02/21	5	118.30	0	0.00	118.00	5	291	1.72%
2019/02/20	1	113.00	11	116.45	118.00	-10	266	-3.76%
2019/02/18	1	112.50	3	114.50	113.50	-2	221	-0.90%
2019/02/15	0	113.00	2	114.00	113.50	-2	211	-0.95%
2019/02/14	0	0.00	5	113.10	113.00	-5	203	-2.46%
2019/02/12	0	0.00	3	113.17	113.00	-3	186	-1.61%
2019/02/11	30	112.00	2	112.50	112.00	28	177	15.76%
2019/01/30	1	109.00	1	110.00	109.50	0	165	0.00%
2019/01/29	4	110.13	17	110.82	109.50	-13	154	-8.43%
2019/01/28	10	105.50	0	0.00	105.50	10	118	8.42%
2019/01/25	0	0.00	1	106.50	106.00	-1	112	-0.89%
2019/01/24	1	101.50	0	0.00	102.00	1	100	1.00%
2019/01/23	0	99.40	0	0.00	100.00	0	96	0.00%
2019/01/21	0	99.90	0	0.00	99.90	0	95	0.00%
2019/01/18	0	100.50	0	0.00	100.50	0	93	0.00%
2019/01/15	0	100.00	0	0.00	100.00	0	93	0.00%
2019/01/11	0	0.00	4	99.90	101.00	-4	93	-4.27%
2019/01/09	0	0.00	1	100.00	100.50	-1	92	-1.08%
2019/01/02	0	0.00	1	98.60	98.70	-1	97	-1.02%
2018/12/28	0	0.00	1	100.00	99.50	-1	98	-1.01%
2018/12/27	0	0.00	1	99.60	99.40	-1	96	-1.04%
2018/12/26	0	0.00	1	99.30	98.50	-1	92	-1.09%
2018/12/21	0	0.00	2	95.40	96.60	-2	89	-2.23%
2018/12/19	0	0.00	2	95.40	95.60	-2	88	-2.27%
2018/12/17	0	0.00	2	95.35	95.00	-2	88	-2.27%
2018/12/05	1	91.40	1	93.10	93.10	0	93	0.00%
2018/12/03	1	96.00	1	96.00	95.70	0	97	0.00%
2018/11/08	1	95.50	3	94.97	94.70	-2	116	-1.71%
2018/10/29	1	89.00	0	0.00	89.40	1	127	0.78%
2018/10/11	1	91.00	0	0.00	90.10	1	151	0.66%
2018/10/08	0	0.00	3	96.83	96.60	-3	143	-2.09%
2018/10/03	0	0.00	10	99.04	99.70	-10	141	-7.06%
2018/09/26	0	0.00	1	98.80	99.00	-1	169	-0.59%
2018/09/25	0	0.00	4	98.20	98.20	-4	176	-2.26%
2018/09/18	0	0.00	4	97.70	97.90	-4	193	-2.07%
2018/09/10	1	96.90	0	0.00	96.70	1	219	0.46%
2018/09/07	1	97.60	0	0.00	98.00	1	230	0.43%
2018/09/06	1	98.90	0	0.00	98.70	1	265	0.38%
2018/08/23	1	99.20	0	0.00	98.50	1	460	0.22%
2018/08/22	0	0.00	1	99.10	99.10	-1	467	-0.21%
2018/08/20	1	98.30	22	97.96	97.70	-21	470	-4.47%
2018/08/17	1	98.60	6	98.77	98.60	-5	470	-1.06%
2018/08/15	0	0.00	17	98.65	98.50	-17	476	-3.57%
2018/08/14	1	99.90	10	99.50	99.30	-9	479	-1.88%
2018/08/13	2	99.25	0	0.00	99.00	2	483	0.41%
2018/08/09	1	100.50	0	0.00	100.50	1	476	0.21%
2018/08/03	0	0.00	1	101.00	101.50	-1	484	-0.21%
2018/08/02	1	100.00	0	0.00	100.00	1	485	0.21%
2018/08/01	3	100.00	0	0.00	99.90	3	485	0.62%
2018/07/31	6	101.00	0	0.00	101.00	6	475	1.26%
2018/07/25	1	101.00	0	0.00	101.00	1	472	0.21%
2018/07/24	2	101.00	0	0.00	101.50	2	472	0.42%
2018/07/23	5	101.50	0	0.00	101.00	5	470	1.06%
2018/07/20	1	102.50	0	0.00	101.50	1	469	0.21%
2018/07/10	0	0.00	2	103.00	102.00	-2	480	-0.42%
2018/07/09	5	101.10	0	0.00	100.50	5	480	1.04%
2018/07/06	14	102.50	2	102.50	102.00	12	486	2.47%
2018/07/05	5	104.60	0	0.00	104.00	5	489	1.02%
2018/07/04	0	0.00	2	112.00	110.50	-2	490	-0.41%
2018/07/03	2	109.00	0	0.00	110.00	2	478	0.42%
2018/07/02	3	110.17	19	109.87	112.00	-16	472	-3.39%
2018/06/29	3	108.83	0	0.00	109.00	3	462	0.65%
2018/06/27	0	0.00	9	109.50	109.50	-9	465	-1.93%
2018/06/26	5	108.10	4	108.00	108.50	1	462	0.22%
2018/06/25	3	109.00	0	0.00	109.00	3	459	0.65%
2018/06/22	10	110.20	0	0.00	110.50	10	455	2.19%
2018/06/21	14	110.43	6	111.00	111.50	8	455	1.76%
2018/06/20	13	109.12	0	0.00	110.00	13	453	2.86%
2018/06/19	0	0.00	20	109.65	109.00	-20	449	-4.45%
2018/06/15	6	113.58	2	114.25	111.50	4	444	0.90%
2018/06/14	10	113.25	36	113.08	113.00	-26	433	-6.00%
2018/06/13	7	108.07	6	109.00	109.00	1	397	0.25%
2018/06/11	7	105.86	1	108.00	108.00	6	392	1.53%
2018/06/08	16	107.47	0	0.00	107.00	16	387	4.13%
2018/06/07	30	110.13	2	112.00	110.50	28	374	7.47%
2018/06/06	1	112.50	1	114.00	112.50	0	362	0.00%
2018/06/05	15	113.67	8	113.06	112.00	7	366	1.91%
2018/06/04	11	113.77	21	115.12	111.50	-10	358	-2.79%
2018/06/01	26	112.81	12	113.00	113.00	14	328	4.26%
2018/05/31	13	110.96	22	111.00	111.00	-9	291	-3.08%
2018/05/25	0	0.00	2	100.50	100.00	-2	219	-0.91%
2018/05/22	1	99.20	0	0.00	99.10	1	214	0.47%
2018/05/16	6	99.95	0	0.00	100.50	6	209	2.87%
2018/05/15	0	0.00	10	102.00	101.00	-10	211	-4.72%
2018/05/09	1	102.00	2	102.00	102.00	-1	240	-0.42%
2018/05/07	1	102.00	0	0.00	102.50	1	246	0.41%
2018/05/03	1	102.00	0	0.00	102.00	1	248	0.40%
2018/05/02	2	102.50	0	0.00	102.50	2	258	0.78%
2018/04/30	0	0.00	1	103.50	104.00	-1	259	-0.39%
2018/04/26	0	0.00	1	102.50	102.00	-1	261	-0.38%
2018/04/25	2	100.25	0	0.00	102.00	2	263	0.76%
2018/04/24	6	100.33	0	0.00	100.50	6	271	2.21%
2018/04/23	2	103.00	0	0.00	102.50	2	265	0.75%
2018/04/18	4	104.25	0	0.00	104.00	4	262	1.53%
2018/04/17	3	104.50	0	0.00	104.00	3	261	1.15%
2018/04/16	7	104.43	0	0.00	104.00	7	263	2.65%
2018/04/12	1	103.50	0	0.00	104.00	1	265	0.38%
2018/04/11	8	105.50	0	0.00	105.00	8	257	3.11%
2018/04/10	2	105.25	0	0.00	105.50	2	252	0.79%
2018/04/09	2	106.25	0	0.00	106.50	2	252	0.79%
2018/04/02	1	108.50	2	109.25	108.50	-1	253	-0.40%
2018/03/28	0	0.00	10	106.75	106.50	-10	255	-3.91%
2018/03/26	1	106.00	0	0.00	106.00	1	256	0.39%
2018/03/23	1	106.00	20	106.50	106.50	-19	253	-7.49%
2018/03/22	1	107.50	0	0.00	107.50	1	250	0.40%
2018/03/20	1	108.00	0	0.00	109.00	1	250	0.40%
2018/03/19	1	108.00	0	0.00	108.50	1	253	0.39%
2018/03/16	0	0.00	5	107.50	107.00	-5	256	-1.95%
2018/03/09	3	106.33	0	0.00	105.50	3	265	1.13%
2018/03/08	1	109.00	1	110.00	108.00	0	268	0.00%
2018/03/05	2	108.00	0	0.00	108.00	2	328	0.61%
2018/03/02	1	108.00	0	0.00	109.00	1	344	0.29%
2018/03/01	2	107.00	1	108.00	107.50	1	346	0.29%
2018/02/27	1	107.50	0	0.00	107.50	1	357	0.28%
2018/02/22	0	0.00	3	109.00	109.00	-3	411	-0.73%
2018/02/21	0	0.00	1	109.00	108.50	-1	414	-0.24%
2018/02/12	2	108.00	0	0.00	107.00	2	416	0.48%
2018/02/09	3	105.00	5	107.70	107.50	-2	420	-0.48%
2018/02/07	3	108.50	6	110.75	108.50	-3	419	-0.72%
2018/02/06	19	106.79	3	106.17	106.50	16	420	3.81%
2018/02/05	3	111.83	4	113.50	114.00	-1	408	-0.24%
2018/02/02	0	0.00	1	113.00	112.50	-1	401	-0.25%
2018/02/01	0	0.00	1	112.50	111.50	-1	408	-0.25%
2018/01/31	1	111.50	0	0.00	111.50	1	409	0.24%
2018/01/30	4	112.75	1	113.50	112.00	3	415	0.72%
2018/01/29	1	115.00	2	114.50	115.00	-1	420	-0.24%
2018/01/26	1	113.00	1	114.00	113.00	0	428	0.00%
2018/01/25	2	113.25	7	113.57	113.50	-5	449	-1.11%
2018/01/24	1	111.00	1	112.00	111.50	0	444	0.00%
2018/01/23	1	111.50	1	112.00	111.50	0	444	0.00%
2018/01/22	2	111.25	0	0.00	111.50	2	451	0.44%
2018/01/19	1	111.00	2	112.00	112.50	-1	464	-0.22%
2018/01/18	5	112.20	3	113.00	112.00	2	464	0.43%
2018/01/16	1	110.50	0	0.00	111.00	1	462	0.22%
2018/01/15	1	111.50	2	111.50	111.00	-1	470	-0.21%
2018/01/12	3	110.17	1	111.00	110.00	2	487	0.41%
2018/01/11	2	110.00	0	0.00	110.00	2	492	0.41%
2018/01/10	3	110.17	1	111.00	111.00	2	493	0.41%
2018/01/09	1	111.50	0	0.00	111.50	1	491	0.20%
2018/01/04	1	112.50	5	112.50	113.00	-4	498	-0.80%
2018/01/03	3	113.50	0	0.00	113.50	3	499	0.60%
2018/01/02	1	114.50	0	0.00	115.00	1	493	0.20%

台幣強升權值股任務達成後中小型股衝一波，台積電高潮還沒來，朋程欣興威剛奇鋐量縮整理在攻Anue鉅亨－2023/12/28

...詳全文

台幣升破31大關，高潮還沒來事先講一月萬八即將達陣，台積電朋程欣興威剛奇鋐Anue鉅亨－2023/12/27

...詳全文

台幣強升台股創高 CES展還有高潮，台積電中美晶環球晶朋程緯穎Anue鉅亨－2023/12/26

...詳全文

朋程相關文章

朋程相關影音

朋程

券商分點績效/獲利分析

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

朋程

券商分點績效/獲利分析

玉山-新莊 券商分點個股進出 玉山-新莊 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析